東邦チタニウムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/17 | 1,353 | 1,375 | 1,336 | 1,373 | -6 | -0.4% | 418,700 |
| 2025/11/14 | 1,320 | 1,380 | 1,320 | 1,379 | +33 | +2.5% | 492,200 |
| 2025/11/13 | 1,365 | 1,365 | 1,330 | 1,346 | -24 | -1.8% | 569,100 |
| 2025/11/12 | 1,313 | 1,371 | 1,302 | 1,370 | +47 | +3.6% | 574,300 |
| 2025/11/11 | 1,331 | 1,335 | 1,293 | 1,323 | -25 | -1.9% | 727,400 |
| 2025/11/10 | 1,390 | 1,405 | 1,340 | 1,348 | -31 | -2.2% | 629,900 |
| 2025/11/07 | 1,390 | 1,413 | 1,260 | 1,379 | -70 | -4.8% | 1,750,200 |
| 2025/11/06 | 1,471 | 1,481 | 1,448 | 1,449 | -35 | -2.4% | 582,800 |
| 2025/11/05 | 1,500 | 1,512 | 1,435 | 1,484 | -55 | -3.6% | 507,700 |
| 2025/11/04 | 1,572 | 1,585 | 1,538 | 1,539 | -45 | -2.8% | 391,600 |
| 2025/10/31 | 1,548 | 1,604 | 1,537 | 1,584 | +38 | +2.5% | 589,100 |
| 2025/10/30 | 1,537 | 1,554 | 1,521 | 1,546 | +9 | +0.6% | 729,800 |
| 2025/10/29 | 1,522 | 1,570 | 1,519 | 1,537 | +17 | +1.1% | 519,800 |
| 2025/10/28 | 1,589 | 1,589 | 1,517 | 1,520 | -78 | -4.9% | 567,800 |
| 2025/10/27 | 1,597 | 1,611 | 1,574 | 1,598 | +16 | +1% | 683,000 |
| 2025/10/24 | 1,506 | 1,585 | 1,492 | 1,582 | +77 | +5.1% | 801,400 |
| 2025/10/23 | 1,470 | 1,509 | 1,452 | 1,505 | +37 | +2.5% | 499,600 |
| 2025/10/22 | 1,471 | 1,484 | 1,449 | 1,468 | -33 | -2.2% | 662,200 |
| 2025/10/21 | 1,465 | 1,539 | 1,463 | 1,501 | +37 | +2.5% | 870,800 |
| 2025/10/20 | 1,448 | 1,464 | 1,436 | 1,464 | +18 | +1.2% | 405,500 |
| 2025/10/17 | 1,471 | 1,489 | 1,437 | 1,446 | -46 | -3.1% | 904,500 |
| 2025/10/16 | 1,505 | 1,528 | 1,481 | 1,492 | -37 | -2.4% | 509,400 |
| 2025/10/15 | 1,505 | 1,547 | 1,501 | 1,529 | +25 | +1.7% | 588,600 |
| 2025/10/14 | 1,568 | 1,610 | 1,495 | 1,504 | -66 | -4.2% | 1,009,600 |
| 2025/10/10 | 1,636 | 1,638 | 1,558 | 1,570 | -106 | -6.3% | 898,200 |
| 2025/10/09 | 1,686 | 1,701 | 1,650 | 1,676 | -17 | -1% | 508,100 |
| 2025/10/08 | 1,694 | 1,733 | 1,675 | 1,693 | -3 | -0.2% | 685,200 |
| 2025/10/07 | 1,730 | 1,757 | 1,694 | 1,696 | -23 | -1.3% | 588,700 |
| 2025/10/06 | 1,755 | 1,778 | 1,711 | 1,719 | +4 | +0.2% | 561,300 |
| 2025/10/03 | 1,735 | 1,735 | 1,672 | 1,715 | -5 | -0.3% | 548,500 |
| 2025/10/02 | 1,713 | 1,769 | 1,705 | 1,720 | +6 | +0.4% | 555,500 |
| 2025/10/01 | 1,747 | 1,754 | 1,697 | 1,714 | -70 | -3.9% | 639,600 |
| 2025/09/30 | 1,790 | 1,800 | 1,745 | 1,784 | -6 | -0.3% | 622,500 |
| 2025/09/29 | 1,766 | 1,804 | 1,733 | 1,790 | +90 | +5.3% | 1,347,800 |
| 2025/09/26 | 1,731 | 1,733 | 1,692 | 1,700 | -36 | -2.1% | 383,900 |
| 2025/09/25 | 1,700 | 1,786 | 1,695 | 1,736 | +56 | +3.3% | 939,900 |
| 2025/09/24 | 1,663 | 1,683 | 1,646 | 1,680 | +16 | +1% | 411,400 |
| 2025/09/22 | 1,665 | 1,685 | 1,650 | 1,664 | +22 | +1.3% | 354,600 |
| 2025/09/19 | 1,758 | 1,778 | 1,634 | 1,642 | -76 | -4.4% | 790,400 |
| 2025/09/18 | 1,640 | 1,728 | 1,640 | 1,718 | +73 | +4.4% | 641,800 |
| 2025/09/17 | 1,661 | 1,665 | 1,635 | 1,645 | -49 | -2.9% | 430,400 |
| 2025/09/16 | 1,703 | 1,703 | 1,652 | 1,694 | -3 | -0.2% | 549,000 |
| 2025/09/12 | 1,632 | 1,733 | 1,630 | 1,697 | +70 | +4.3% | 960,000 |
| 2025/09/11 | 1,650 | 1,687 | 1,619 | 1,627 | -9 | -0.6% | 618,400 |
| 2025/09/10 | 1,692 | 1,700 | 1,631 | 1,636 | -56 | -3.3% | 745,400 |
| 2025/09/09 | 1,757 | 1,757 | 1,686 | 1,692 | -66 | -3.8% | 751,600 |
| 2025/09/08 | 1,771 | 1,794 | 1,748 | 1,758 | +18 | +1% | 563,800 |
| 2025/09/05 | 1,738 | 1,759 | 1,709 | 1,740 | -19 | -1.1% | 983,700 |
| 2025/09/04 | 1,765 | 1,817 | 1,741 | 1,759 | -11 | -0.6% | 1,059,300 |
| 2025/09/03 | 1,705 | 1,855 | 1,696 | 1,770 | +33 | +1.9% | 1,922,200 |
1～
50
件表示中 / 7079件
類似銘柄と比較する
現在ご覧いただいている「邦チタニウム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 邦チタニウム | 137,300円 | -8.6% | -34.7% | 1.31% | 51.44倍 | 1.68倍 |
|
ＪＸ金属系のチタン製錬大手。大阪チタニウムと双璧。航空機と一般工業向け柱、触媒と電材も |
| 日軽金ＨＤ | 232,100円 | +7.2% | +6.1% | 3.45% | 9.53倍 | 0.60倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。１４年国内最後の製錬工場閉鎖 |
| 古河機 | 363,000円 | -1.9% | -3.1% | 1.93% | 15.96倍 | 0.90倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| リョービ | 265,500円 | +4.0% | +3.9% | 3.77% | 9.53倍 | 0.53倍 |
|
独立系ダイカスト専業首位。主要取引先は日米欧の自動車会社。中国など新興国向けも拡大 |
| 大阪チタ | 232,400円 | -5.6% | -47.1% | 0.65% | 38.87倍 | 1.92倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
市場注目の銘柄
チャート関連のコラム
