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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 1,785 | 1,820 | 1,760 | 1,785 | -10 | -0.6% | 353,000 |
| 2005/03/17 | 1,800 | 1,825 | 1,760 | 1,795 | -30 | -1.6% | 413,400 |
| 2005/03/16 | 1,770 | 1,840 | 1,735 | 1,825 | +55 | +3.1% | 777,000 |
| 2005/03/15 | 1,875 | 1,885 | 1,760 | 1,770 | -105 | -5.6% | 550,800 |
| 2005/03/14 | 1,835 | 1,915 | 1,835 | 1,875 | +15 | +0.8% | 299,000 |
| 2005/03/11 | 1,945 | 1,950 | 1,800 | 1,860 | -110 | -5.6% | 853,800 |
| 2005/03/10 | 1,975 | 1,995 | 1,925 | 1,970 | -25 | -1.3% | 462,600 |
| 2005/03/09 | 1,955 | 2,035 | 1,905 | 1,995 | +30 | +1.5% | 990,600 |
| 2005/03/08 | 2,010 | 2,040 | 1,940 | 1,965 | -120 | -5.8% | 1,301,000 |
| 2005/03/07 | 2,090 | 2,160 | 2,050 | 2,085 | +170 | +8.9% | 2,045,200 |
| 2005/03/04 | 1,800 | 1,970 | 1,795 | 1,915 | +180 | +10.4% | 1,766,200 |
| 2005/03/03 | 1,695 | 1,755 | 1,665 | 1,735 | +55 | +3.3% | 1,013,200 |
| 2005/03/02 | 1,615 | 1,680 | 1,615 | 1,680 | +80 | +5% | 548,200 |
| 2005/03/01 | 1,645 | 1,645 | 1,565 | 1,600 | -40 | -2.4% | 403,000 |
| 2005/02/28 | 1,665 | 1,665 | 1,625 | 1,640 | ±0 | ±0% | 286,000 |
| 2005/02/25 | 1,630 | 1,690 | 1,630 | 1,640 | +30 | +1.9% | 828,000 |
| 2005/02/24 | 1,530 | 1,620 | 1,530 | 1,610 | +90 | +5.9% | 842,000 |
| 2005/02/23 | 1,495 | 1,535 | 1,495 | 1,520 | +5 | +0.3% | 230,000 |
| 2005/02/22 | 1,497.5 | 1,515 | 1,495 | 1,515 | +37.5 | +2.5% | 258,000 |
| 2005/02/21 | 1,495 | 1,495 | 1,452.5 | 1,477.5 | +47.5 | +3.3% | 230,000 |
| 2005/02/18 | 1,500 | 1,500 | 1,415 | 1,430 | -60 | -4% | 396,000 |
| 2005/02/17 | 1,530 | 1,535 | 1,490 | 1,490 | -60 | -3.9% | 278,000 |
| 2005/02/16 | 1,530 | 1,550 | 1,515 | 1,550 | +35 | +2.3% | 246,000 |
| 2005/02/15 | 1,525 | 1,555 | 1,495 | 1,515 | -15 | -1% | 640,000 |
| 2005/02/14 | 1,525 | 1,560 | 1,500 | 1,530 | +50 | +3.4% | 1,016,000 |
| 2005/02/10 | 1,425 | 1,500 | 1,412.5 | 1,480 | +65 | +4.6% | 648,000 |
| 2005/02/09 | 1,445 | 1,445 | 1,415 | 1,415 | -20 | -1.4% | 226,000 |
| 2005/02/08 | 1,367.5 | 1,455 | 1,367.5 | 1,435 | +65 | +4.7% | 556,000 |
| 2005/02/07 | 1,350 | 1,390 | 1,350 | 1,370 | +30 | +2.2% | 280,000 |
| 2005/02/04 | 1,362.5 | 1,380 | 1,337.5 | 1,340 | -42.5 | -3.1% | 110,000 |
| 2005/02/03 | 1,380 | 1,385 | 1,330 | 1,382.5 | -7.5 | -0.5% | 318,000 |
| 2005/02/02 | 1,310 | 1,425 | 1,305 | 1,390 | +90 | +6.9% | 598,000 |
| 2005/02/01 | 1,237.5 | 1,310 | 1,230 | 1,300 | +75 | +6.1% | 524,000 |
| 2005/01/31 | 1,225 | 1,225 | 1,210 | 1,225 | -7.5 | -0.6% | 52,000 |
| 2005/01/28 | 1,240 | 1,240 | 1,225 | 1,232.5 | -5 | -0.4% | 70,000 |
| 2005/01/27 | 1,232.5 | 1,245 | 1,232.5 | 1,237.5 | -2.5 | -0.2% | 138,000 |
| 2005/01/26 | 1,202.5 | 1,240 | 1,200 | 1,240 | +27.5 | +2.3% | 84,000 |
| 2005/01/25 | 1,235 | 1,235 | 1,200 | 1,212.5 | -2.5 | -0.2% | 90,000 |
| 2005/01/24 | 1,215 | 1,220 | 1,205 | 1,215 | ±0 | ±0% | 42,000 |
| 2005/01/21 | 1,255 | 1,255 | 1,215 | 1,215 | -40 | -3.2% | 134,000 |
| 2005/01/20 | 1,217.5 | 1,260 | 1,210 | 1,255 | +45 | +3.7% | 378,000 |
| 2005/01/19 | 1,190 | 1,210 | 1,167.5 | 1,210 | +30 | +2.5% | 100,000 |
| 2005/01/18 | 1,190 | 1,190 | 1,175 | 1,180 | +5 | +0.4% | 52,000 |
| 2005/01/17 | 1,190 | 1,190 | 1,155 | 1,175 | ±0 | ±0% | 130,000 |
| 2005/01/14 | 1,182.5 | 1,192.5 | 1,130 | 1,175 | -27.5 | -2.3% | 510,000 |
| 2005/01/13 | 1,195 | 1,215 | 1,195 | 1,202.5 | -12.5 | -1% | 144,000 |
| 2005/01/12 | 1,215 | 1,220 | 1,205 | 1,215 | -20 | -1.6% | 168,000 |
| 2005/01/11 | 1,230 | 1,237.5 | 1,220 | 1,235 | ±0 | ±0% | 96,000 |
| 2005/01/07 | 1,245 | 1,245 | 1,235 | 1,235 | -5 | -0.4% | 96,000 |
| 2005/01/06 | 1,217.5 | 1,240 | 1,200 | 1,240 | +15 | +1.2% | 160,000 |
4951～
5000
件表示中 / 6970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 | 107,900円 | +3.7% | -40.2% | 1.67% | 32.00倍 | 1.32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 | 160,800円 | +7.2% | +6.1% | 4.98% | 6.59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 |
| 古河機 | 221,000円 | -4.1% | -27.9% | 3.17% | 15.10倍 | 0.58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 | 211,100円 | +4.0% | +3.9% | 4.74% | 7.59倍 | 0.41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 | 138,500円 | -1.8% | -61.4% | 1.08% | 33.98倍 | 1.19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
