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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 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 |
| 2025/03/17 | 1,173 | 1,175 | 1,152 | 1,157 | -7 | -0.6% | 470,000 |
| 2025/03/14 | 1,148 | 1,167 | 1,146 | 1,164 | +25 | +2.2% | 620,800 |
| 2025/03/13 | 1,182 | 1,186 | 1,131 | 1,139 | -37 | -3.1% | 960,500 |
| 2025/03/12 | 1,152 | 1,208 | 1,148 | 1,176 | +28 | +2.4% | 1,706,400 |
| 2025/03/11 | 1,102 | 1,151 | 1,096 | 1,148 | +7 | +0.6% | 1,382,000 |
| 2025/03/10 | 1,108 | 1,163 | 1,095 | 1,141 | +79 | +7.4% | 2,590,300 |
| 2025/03/07 | 1,014 | 1,062 | 1,004 | 1,062 | +27 | +2.6% | 880,000 |
| 2025/03/06 | 1,004 | 1,049 | 982 | 1,035 | +52 | +5.3% | 1,215,700 |
| 2025/03/05 | 955 | 995 | 955 | 983 | +30 | +3.1% | 917,000 |
| 2025/03/04 | 977 | 983 | 953 | 953 | -38 | -3.8% | 627,200 |
| 2025/03/03 | 962 | 992 | 961 | 991 | +40 | +4.2% | 653,900 |
| 2025/02/28 | 952 | 965 | 943 | 951 | -24 | -2.5% | 2,067,200 |
| 2025/02/27 | 965 | 981 | 964 | 975 | +14 | +1.5% | 470,500 |
| 2025/02/26 | 975 | 975 | 950 | 961 | -15 | -1.5% | 610,200 |
| 2025/02/25 | 970 | 979 | 957 | 976 | ±0 | ±0% | 588,500 |
| 2025/02/21 | 992 | 995 | 973 | 976 | -26 | -2.6% | 791,500 |
| 2025/02/20 | 995 | 1,004 | 987 | 1,002 | +5 | +0.5% | 385,200 |
| 2025/02/19 | 1,028 | 1,029 | 995 | 997 | -16 | -1.6% | 734,000 |
| 2025/02/18 | 995 | 1,019 | 989 | 1,013 | +17 | +1.7% | 705,500 |
| 2025/02/17 | 1,002 | 1,009 | 993 | 996 | -18 | -1.8% | 699,600 |
| 2025/02/14 | 1,025 | 1,048 | 1,014 | 1,014 | -5 | -0.5% | 577,900 |
| 2025/02/13 | 1,065 | 1,067 | 1,018 | 1,019 | -36 | -3.4% | 801,700 |
| 2025/02/12 | 1,042 | 1,056 | 997 | 1,055 | +26 | +2.5% | 880,700 |
| 2025/02/10 | 1,055 | 1,072 | 1,016 | 1,029 | +2 | +0.2% | 723,500 |
| 2025/02/07 | 1,064 | 1,091 | 1,018 | 1,027 | -58 | -5.3% | 1,486,000 |
| 2025/02/06 | 1,059 | 1,085 | 1,054 | 1,085 | +17 | +1.6% | 623,600 |
| 2025/02/05 | 1,023 | 1,072 | 1,020 | 1,068 | +53 | +5.2% | 531,500 |
| 2025/02/04 | 1,019 | 1,033 | 1,009 | 1,015 | +6 | +0.6% | 303,200 |
| 2025/02/03 | 1,028 | 1,028 | 1,009 | 1,009 | -34 | -3.3% | 486,300 |
| 2025/01/31 | 1,065 | 1,065 | 1,040 | 1,043 | -20 | -1.9% | 362,200 |
| 2025/01/30 | 1,050 | 1,071 | 1,040 | 1,063 | +10 | +0.9% | 393,300 |
| 2025/01/29 | 1,068 | 1,082 | 1,052 | 1,053 | -10 | -0.9% | 306,200 |
| 2025/01/28 | 1,067 | 1,097 | 1,063 | 1,063 | -20 | -1.8% | 338,200 |
| 2025/01/27 | 1,096 | 1,104 | 1,078 | 1,083 | +1 | +0.1% | 448,100 |
| 2025/01/24 | 1,093 | 1,107 | 1,079 | 1,082 | -17 | -1.5% | 657,900 |
| 2025/01/23 | 1,105 | 1,105 | 1,082 | 1,099 | -6 | -0.5% | 321,900 |
1～
50
件表示中 / 6928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 | 81,500円 | +13.1% | -20.3% | 1.96% | 15.68倍 | 1.03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 | 128,900円 | +6.9% | +5.1% | 5.43% | 6.14倍 | 0.36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 | 173,800円 | +5.7% | -23.9% | 4.03% | 3.46倍 | 0.49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 | 173,000円 | +4.0% | +3.9% | 5.78% | 6.22倍 | 0.33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 | 132,200円 | -3.3% | +0.4% | 3.40% | 7.97倍 | 1.21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
