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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 2025/09/02 | 1,795 | 1,804 | 1,723 | 1,737 | -53 | -3% | 1,132,200 |
| 2025/09/01 | 1,777 | 1,828 | 1,759 | 1,790 | -3 | -0.2% | 1,218,300 |
| 2025/08/29 | 1,753 | 1,870 | 1,722 | 1,793 | +47 | +2.7% | 2,594,800 |
| 2025/08/28 | 1,626 | 1,763 | 1,623 | 1,746 | +103 | +6.3% | 1,725,100 |
| 2025/08/27 | 1,590 | 1,643 | 1,583 | 1,643 | +61 | +3.9% | 679,000 |
| 2025/08/26 | 1,600 | 1,604 | 1,581 | 1,582 | -8 | -0.5% | 253,900 |
| 2025/08/25 | 1,598 | 1,609 | 1,572 | 1,590 | +3 | +0.2% | 493,000 |
| 2025/08/22 | 1,670 | 1,700 | 1,575 | 1,587 | +12 | +0.8% | 1,187,700 |
| 2025/08/21 | 1,530 | 1,585 | 1,525 | 1,575 | +54 | +3.6% | 640,700 |
| 2025/08/20 | 1,490 | 1,544 | 1,479 | 1,521 | +20 | +1.3% | 471,100 |
1～
50
件表示中 / 7069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 | 158,400円 | +3.7% | -40.2% | 1.14% | 46.99倍 | 1.93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 | 245,200円 | +2.1% | +42.1% | 4.89% | 8.70倍 | 1.41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 | 225,000円 | +7.2% | +6.1% | 3.56% | 9.23倍 | 0.59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 | 304,500円 | -3.6% | -15.5% | 2.30% | 18.74倍 | 0.77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 |
| 大阪チタ | 266,300円 | +0.2% | -53.7% | 0.56% | 49.00倍 | 2.29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
