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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,165 | 1,176 | 1,134 | 1,141 | -9 | -0.8% | 765,900 |
| 2025/05/29 | 1,115 | 1,162 | 1,115 | 1,150 | +44 | +4% | 915,900 |
| 2025/05/28 | 1,110 | 1,129 | 1,095 | 1,106 | +24 | +2.2% | 636,900 |
| 2025/05/27 | 1,090 | 1,096 | 1,074 | 1,082 | -5 | -0.5% | 370,600 |
| 2025/05/26 | 1,045 | 1,102 | 1,045 | 1,087 | +38 | +3.6% | 504,400 |
| 2025/05/23 | 1,043 | 1,064 | 1,043 | 1,049 | +2 | +0.2% | 367,300 |
| 2025/05/22 | 1,030 | 1,057 | 1,020 | 1,047 | +1 | +0.1% | 302,500 |
| 2025/05/21 | 1,047 | 1,053 | 1,030 | 1,046 | +1 | +0.1% | 288,200 |
| 2025/05/20 | 1,046 | 1,073 | 1,044 | 1,045 | +16 | +1.6% | 482,800 |
| 2025/05/19 | 1,049 | 1,052 | 1,010 | 1,029 | -20 | -1.9% | 500,700 |
| 2025/05/16 | 1,038 | 1,057 | 1,029 | 1,049 | -17 | -1.6% | 465,800 |
| 2025/05/15 | 995 | 1,090 | 993 | 1,066 | +66 | +6.6% | 1,081,100 |
| 2025/05/14 | 1,011 | 1,019 | 986 | 1,000 | -10 | -1% | 373,800 |
| 2025/05/13 | 1,044 | 1,048 | 1,007 | 1,010 | -4 | -0.4% | 393,700 |
| 2025/05/12 | 1,007 | 1,024 | 992 | 1,014 | +7 | +0.7% | 546,800 |
| 2025/05/09 | 1,030 | 1,058 | 994 | 1,007 | +22 | +2.2% | 1,249,000 |
| 2025/05/08 | 1,045 | 1,049 | 920 | 985 | -64 | -6.1% | 1,678,200 |
| 2025/05/07 | 1,057 | 1,061 | 1,048 | 1,049 | -7 | -0.7% | 436,100 |
| 2025/05/02 | 1,038 | 1,071 | 1,038 | 1,056 | +29 | +2.8% | 488,000 |
| 2025/05/01 | 1,010 | 1,036 | 1,003 | 1,027 | +11 | +1.1% | 451,000 |
| 2025/04/30 | 1,000 | 1,019 | 995 | 1,016 | +31 | +3.1% | 503,300 |
| 2025/04/28 | 986 | 994 | 978 | 985 | +3 | +0.3% | 342,000 |
| 2025/04/25 | 991 | 991 | 977 | 982 | +12 | +1.2% | 269,000 |
| 2025/04/24 | 958 | 981 | 956 | 970 | +41 | +4.4% | 518,700 |
| 2025/04/23 | 945 | 948 | 928 | 929 | +11 | +1.2% | 375,300 |
| 2025/04/22 | 906 | 918 | 901 | 918 | +6 | +0.7% | 212,400 |
| 2025/04/21 | 926 | 926 | 908 | 912 | -19 | -2% | 229,000 |
| 2025/04/18 | 940 | 945 | 929 | 931 | -3 | -0.3% | 240,700 |
| 2025/04/17 | 925 | 936 | 910 | 934 | +21 | +2.3% | 337,100 |
| 2025/04/16 | 943 | 949 | 908 | 913 | -55 | -5.7% | 727,200 |
| 2025/04/15 | 990 | 992 | 968 | 968 | -8 | -0.8% | 204,400 |
| 2025/04/14 | 991 | 1,000 | 975 | 976 | +5 | +0.5% | 312,500 |
| 2025/04/11 | 913 | 974 | 903 | 971 | +15 | +1.6% | 469,900 |
| 2025/04/10 | 975 | 975 | 935 | 956 | +101 | +11.8% | 844,900 |
| 2025/04/09 | 877 | 877 | 837 | 855 | -66 | -7.2% | 1,191,800 |
| 2025/04/08 | 917 | 933 | 905 | 921 | +106 | +13% | 871,800 |
| 2025/04/07 | 854 | 864 | 801 | 815 | -129 | -13.7% | 1,416,000 |
| 2025/04/04 | 1,009 | 1,017 | 925 | 944 | -114 | -10.8% | 1,080,800 |
| 2025/04/03 | 1,030 | 1,065 | 1,030 | 1,058 | -27 | -2.5% | 581,600 |
| 2025/04/02 | 1,090 | 1,096 | 1,065 | 1,085 | -4 | -0.4% | 398,100 |
| 2025/04/01 | 1,119 | 1,130 | 1,088 | 1,089 | -30 | -2.7% | 568,700 |
| 2025/03/31 | 1,140 | 1,143 | 1,113 | 1,119 | -71 | -6% | 704,400 |
| 2025/03/28 | 1,200 | 1,223 | 1,177 | 1,190 | -20 | -1.7% | 620,600 |
| 2025/03/27 | 1,195 | 1,218 | 1,189 | 1,210 | +10 | +0.8% | 678,600 |
| 2025/03/26 | 1,208 | 1,208 | 1,190 | 1,200 | ±0 | ±0% | 645,900 |
| 2025/03/25 | 1,195 | 1,218 | 1,164 | 1,200 | +21 | +1.8% | 974,500 |
| 2025/03/24 | 1,152 | 1,191 | 1,149 | 1,179 | +35 | +3.1% | 803,100 |
| 2025/03/21 | 1,142 | 1,161 | 1,126 | 1,144 | +2 | +0.2% | 905,600 |
| 2025/03/19 | 1,166 | 1,184 | 1,140 | 1,142 | -28 | -2.4% | 643,000 |
| 2025/03/18 | 1,170 | 1,196 | 1,156 | 1,170 | +13 | +1.1% | 691,900 |
1～
50
件表示中 / 6964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 | 114,100円 | +3.7% | -40.2% | 1.58% | 33.84倍 | 1.39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 | 162,200円 | +7.2% | +6.1% | 4.93% | 6.65倍 | 0.43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 | 225,300円 | -4.1% | -27.9% | 3.11% | 15.61倍 | 0.60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 | 218,100円 | +4.0% | +3.9% | 4.59% | 7.84倍 | 0.42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 | 145,400円 | -1.8% | -61.4% | 1.03% | 35.67倍 | 1.25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
