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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,032.5 | 1,042.5 | 1,020 | 1,042.5 | +5 | +0.5% | 46,000 |
| 2004/09/02 | 1,035 | 1,047.5 | 1,032.5 | 1,037.5 | +2.5 | +0.2% | 96,000 |
| 2004/09/01 | 1,020 | 1,035 | 1,010 | 1,035 | +15 | +1.5% | 52,000 |
| 2004/08/31 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 54,000 |
| 2004/08/30 | 1,000 | 1,015 | 985 | 1,010 | -5 | -0.5% | 78,000 |
| 2004/08/27 | 1,012.5 | 1,022.5 | 1,007.5 | 1,015 | +5 | +0.5% | 86,000 |
| 2004/08/26 | 1,035 | 1,035 | 1,007.5 | 1,010 | -45 | -4.3% | 148,000 |
| 2004/08/25 | 1,040 | 1,060 | 1,020 | 1,055 | +30 | +2.9% | 242,000 |
| 2004/08/24 | 1,015 | 1,030 | 1,010 | 1,025 | +20 | +2% | 48,000 |
| 2004/08/23 | 1,000 | 1,015 | 1,000 | 1,005 | +5 | +0.5% | 138,000 |
| 2004/08/20 | 990 | 1,010 | 990 | 1,000 | +20 | +2% | 92,000 |
| 2004/08/19 | 960 | 980 | 960 | 980 | +5 | +0.5% | 32,000 |
| 2004/08/18 | 992.5 | 992.5 | 975 | 975 | +3.5 | +0.4% | 36,000 |
| 2004/08/17 | 972 | 977 | 971.5 | 971.5 | ±0 | ±0% | 32,000 |
| 2004/08/16 | 971.5 | 976 | 970.5 | 971.5 | +0.5 | +0.1% | 46,000 |
| 2004/08/13 | 978 | 989.5 | 970 | 971 | -14 | -1.4% | 70,000 |
| 2004/08/12 | 950 | 985 | 950 | 985 | +22.5 | +2.3% | 80,000 |
| 2004/08/11 | 972.5 | 975 | 960 | 962.5 | +20 | +2.1% | 30,000 |
| 2004/08/10 | 926 | 955 | 925.5 | 942.5 | +17.5 | +1.9% | 112,000 |
| 2004/08/09 | 925.5 | 925.5 | 912.5 | 925 | -15.5 | -1.6% | 124,000 |
| 2004/08/06 | 940 | 959.5 | 940 | 940.5 | -24.5 | -2.5% | 250,000 |
| 2004/08/05 | 970 | 977.5 | 965 | 965 | -20 | -2% | 106,000 |
| 2004/08/04 | 990 | 990 | 965 | 985 | -5.5 | -0.6% | 266,000 |
| 2004/08/03 | 998 | 1,002.5 | 990 | 990.5 | +7.5 | +0.8% | 226,000 |
| 2004/08/02 | 1,000 | 1,000 | 983 | 983 | +7.5 | +0.8% | 114,000 |
| 2004/07/30 | 995 | 1,000 | 975 | 975.5 | -7.5 | -0.8% | 192,000 |
| 2004/07/29 | 985.5 | 1,005 | 980.5 | 983 | +27.5 | +2.9% | 216,000 |
| 2004/07/28 | 930.5 | 964.5 | 930.5 | 955.5 | +45.5 | +5% | 224,000 |
| 2004/07/27 | 975 | 980 | 899.5 | 910 | -75 | -7.6% | 444,000 |
| 2004/07/26 | 1,017.5 | 1,020 | 975 | 985 | -72.5 | -6.9% | 450,000 |
| 2004/07/23 | 1,090 | 1,090 | 1,035 | 1,057.5 | -5 | -0.5% | 276,000 |
| 2004/07/22 | 1,095 | 1,100 | 1,060 | 1,062.5 | -17.5 | -1.6% | 374,000 |
| 2004/07/21 | 1,100 | 1,107.5 | 1,075 | 1,080 | +30 | +2.9% | 520,000 |
| 2004/07/20 | 1,017.5 | 1,080 | 1,017.5 | 1,050 | +12.5 | +1.2% | 240,000 |
| 2004/07/16 | 1,045 | 1,045 | 1,020 | 1,037.5 | ±0 | ±0% | 114,000 |
| 2004/07/15 | 1,045 | 1,045 | 1,000 | 1,037.5 | -12.5 | -1.2% | 242,000 |
| 2004/07/14 | 1,060 | 1,095 | 1,032.5 | 1,050 | +7.5 | +0.7% | 586,000 |
| 2004/07/13 | 997 | 1,055 | 997 | 1,042.5 | +51.5 | +5.2% | 926,000 |
| 2004/07/12 | 945 | 994.5 | 945 | 991 | +61 | +6.6% | 362,000 |
| 2004/07/09 | 903.5 | 935 | 903 | 930 | +20 | +2.2% | 256,000 |
| 2004/07/08 | 905 | 912.5 | 905 | 910 | +5 | +0.6% | 96,000 |
| 2004/07/07 | 895 | 910 | 890.5 | 905 | +2.5 | +0.3% | 156,000 |
| 2004/07/06 | 901 | 905 | 898.5 | 902.5 | ±0 | ±0% | 178,000 |
| 2004/07/05 | 910 | 910 | 900 | 902.5 | -12.5 | -1.4% | 220,000 |
| 2004/07/02 | 902 | 917.5 | 890 | 915 | +5 | +0.5% | 194,000 |
| 2004/07/01 | 897.5 | 910 | 885 | 910 | +4.5 | +0.5% | 218,000 |
| 2004/06/30 | 915 | 915 | 900 | 905.5 | -7 | -0.8% | 212,000 |
| 2004/06/29 | 868.5 | 915 | 865 | 912.5 | +43 | +4.9% | 410,000 |
| 2004/06/28 | 860 | 870 | 859.5 | 869.5 | +9.5 | +1.1% | 114,000 |
| 2004/06/25 | 865 | 865.5 | 850 | 860 | -12.5 | -1.4% | 118,000 |
4951～
5000
件表示中 / 6840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 | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30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 | 177,100円 | +49.0% | +41.6% | 4.52% | 10.32倍 | 1.05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 | 152,700円 | +6.9% | +5.1% | 4.58% | 7.28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 | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80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 | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35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
