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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,046 | 1,080 | 1,023 | 1,033 | +1 | +0.1% | 929,100 |
| 2024/11/20 | 986 | 1,046 | 979 | 1,032 | +68 | +7.1% | 1,268,800 |
| 2024/11/19 | 960 | 967 | 951 | 964 | +11 | +1.2% | 451,100 |
| 2024/11/18 | 959 | 975 | 951 | 953 | -15 | -1.5% | 475,800 |
| 2024/11/15 | 959 | 982 | 959 | 968 | +12 | +1.3% | 605,000 |
| 2024/11/14 | 961 | 977 | 948 | 956 | -10 | -1% | 541,900 |
| 2024/11/13 | 1,009 | 1,011 | 957 | 966 | -35 | -3.5% | 969,500 |
| 2024/11/12 | 1,025 | 1,038 | 1,001 | 1,001 | -18 | -1.8% | 469,700 |
| 2024/11/11 | 1,015 | 1,028 | 991 | 1,019 | +6 | +0.6% | 578,300 |
| 2024/11/08 | 1,024 | 1,048 | 1,012 | 1,013 | +2 | +0.2% | 736,600 |
| 2024/11/07 | 983 | 1,018 | 976 | 1,011 | -14 | -1.4% | 1,443,000 |
| 2024/11/06 | 1,035 | 1,055 | 1,015 | 1,025 | ±0 | ±0% | 929,400 |
| 2024/11/05 | 1,023 | 1,031 | 1,020 | 1,025 | +1 | +0.1% | 331,100 |
| 2024/11/01 | 1,017 | 1,029 | 1,014 | 1,024 | -2 | -0.2% | 338,900 |
| 2024/10/31 | 1,040 | 1,045 | 1,023 | 1,026 | -28 | -2.7% | 653,100 |
| 2024/10/30 | 1,060 | 1,060 | 1,046 | 1,054 | -6 | -0.6% | 526,500 |
| 2024/10/29 | 1,068 | 1,076 | 1,059 | 1,060 | +1 | +0.1% | 308,800 |
| 2024/10/28 | 1,038 | 1,065 | 1,028 | 1,059 | +21 | +2% | 276,900 |
| 2024/10/25 | 1,044 | 1,050 | 1,029 | 1,038 | -15 | -1.4% | 332,700 |
| 2024/10/24 | 1,054 | 1,065 | 1,046 | 1,053 | -21 | -2% | 321,500 |
| 2024/10/23 | 1,083 | 1,098 | 1,074 | 1,074 | -22 | -2% | 284,100 |
| 2024/10/22 | 1,115 | 1,118 | 1,089 | 1,096 | -25 | -2.2% | 292,500 |
| 2024/10/21 | 1,130 | 1,140 | 1,116 | 1,121 | -3 | -0.3% | 197,000 |
| 2024/10/18 | 1,145 | 1,146 | 1,119 | 1,124 | -12 | -1.1% | 241,000 |
| 2024/10/17 | 1,145 | 1,157 | 1,136 | 1,136 | -7 | -0.6% | 253,500 |
| 2024/10/16 | 1,142 | 1,154 | 1,134 | 1,143 | -13 | -1.1% | 291,400 |
| 2024/10/15 | 1,151 | 1,170 | 1,143 | 1,156 | -8 | -0.7% | 523,300 |
| 2024/10/11 | 1,200 | 1,202 | 1,164 | 1,164 | -26 | -2.2% | 356,900 |
| 2024/10/10 | 1,200 | 1,218 | 1,179 | 1,190 | -30 | -2.5% | 465,000 |
| 2024/10/09 | 1,181 | 1,235 | 1,181 | 1,220 | +49 | +4.2% | 815,300 |
| 2024/10/08 | 1,190 | 1,200 | 1,168 | 1,171 | -30 | -2.5% | 364,000 |
| 2024/10/07 | 1,220 | 1,224 | 1,201 | 1,201 | +10 | +0.8% | 393,500 |
| 2024/10/04 | 1,190 | 1,200 | 1,180 | 1,191 | +3 | +0.3% | 355,100 |
| 2024/10/03 | 1,213 | 1,218 | 1,188 | 1,188 | -2 | -0.2% | 728,500 |
| 2024/10/02 | 1,130 | 1,217 | 1,130 | 1,190 | +43 | +3.7% | 906,500 |
| 2024/10/01 | 1,135 | 1,154 | 1,128 | 1,147 | +15 | +1.3% | 334,300 |
| 2024/09/30 | 1,124 | 1,174 | 1,124 | 1,132 | -52 | -4.4% | 537,400 |
| 2024/09/27 | 1,155 | 1,187 | 1,151 | 1,184 | +43 | +3.8% | 624,200 |
| 2024/09/26 | 1,130 | 1,141 | 1,112 | 1,141 | +13 | +1.2% | 607,300 |
| 2024/09/25 | 1,098 | 1,146 | 1,092 | 1,128 | +31 | +2.8% | 408,500 |
| 2024/09/24 | 1,100 | 1,108 | 1,087 | 1,097 | +5 | +0.5% | 379,000 |
| 2024/09/20 | 1,095 | 1,109 | 1,084 | 1,092 | +7 | +0.6% | 483,900 |
| 2024/09/19 | 1,080 | 1,095 | 1,069 | 1,085 | +35 | +3.3% | 426,300 |
| 2024/09/18 | 1,030 | 1,050 | 1,027 | 1,050 | +31 | +3% | 384,700 |
| 2024/09/17 | 1,034 | 1,039 | 999 | 1,019 | -13 | -1.3% | 508,800 |
| 2024/09/13 | 1,040 | 1,045 | 1,028 | 1,032 | -17 | -1.6% | 340,600 |
| 2024/09/12 | 1,050 | 1,067 | 1,036 | 1,049 | +44 | +4.4% | 504,800 |
| 2024/09/11 | 1,020 | 1,025 | 996 | 1,005 | -29 | -2.8% | 661,500 |
| 2024/09/10 | 1,073 | 1,076 | 1,034 | 1,034 | -36 | -3.4% | 743,700 |
| 2024/09/09 | 1,061 | 1,082 | 1,053 | 1,070 | -53 | -4.7% | 647,500 |
1～
50
件表示中 / 6839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 | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31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 |
| ＡＲＥＨＤ | 175,600円 | +49.0% | +41.6% | 4.56% | 10.23倍 | 1.04倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| 日軽金ＨＤ | 152,200円 | +6.9% | +5.1% | 4.60% | 7.25倍 | 0.42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 |
| 大阪チタ | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 |
| リョービ | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
