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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 1,102.5 | 1,115 | 1,100 | 1,115 | +5 | +0.5% | 104,000 |
| 2004/10/21 | 1,145 | 1,145 | 1,110 | 1,110 | -25 | -2.2% | 288,000 |
| 2004/10/20 | 1,147.5 | 1,147.5 | 1,135 | 1,135 | -22.5 | -1.9% | 60,000 |
| 2004/10/19 | 1,165 | 1,185 | 1,157.5 | 1,157.5 | +2.5 | +0.2% | 160,000 |
| 2004/10/18 | 1,110 | 1,195 | 1,110 | 1,155 | +45 | +4.1% | 234,000 |
| 2004/10/15 | 1,097.5 | 1,122.5 | 1,085 | 1,110 | -2.5 | -0.2% | 148,000 |
| 2004/10/14 | 1,107.5 | 1,120 | 1,100 | 1,112.5 | -32.5 | -2.8% | 102,000 |
| 2004/10/13 | 1,172.5 | 1,172.5 | 1,145 | 1,145 | -27.5 | -2.3% | 40,000 |
| 2004/10/12 | 1,185 | 1,185 | 1,160 | 1,172.5 | -10 | -0.8% | 70,000 |
| 2004/10/08 | 1,140 | 1,185 | 1,140 | 1,182.5 | +25 | +2.2% | 164,000 |
| 2004/10/07 | 1,132.5 | 1,187.5 | 1,132.5 | 1,157.5 | +25 | +2.2% | 140,000 |
| 2004/10/06 | 1,130 | 1,132.5 | 1,107.5 | 1,132.5 | +20 | +1.8% | 136,000 |
| 2004/10/05 | 1,125 | 1,127.5 | 1,110 | 1,112.5 | -12.5 | -1.1% | 96,000 |
| 2004/10/04 | 1,125 | 1,130 | 1,110 | 1,125 | +17.5 | +1.6% | 106,000 |
| 2004/10/01 | 1,100 | 1,107.5 | 1,085 | 1,107.5 | +22.5 | +2.1% | 148,000 |
| 2004/09/30 | 1,092.5 | 1,100 | 1,070 | 1,085 | -7.5 | -0.7% | 78,000 |
| 2004/09/29 | 1,110 | 1,110 | 1,085 | 1,092.5 | -15 | -1.4% | 106,000 |
| 2004/09/28 | 1,112.5 | 1,112.5 | 1,095 | 1,107.5 | -7.5 | -0.7% | 68,000 |
| 2004/09/27 | 1,115 | 1,117.5 | 1,100 | 1,115 | ±0 | ±0% | 74,000 |
| 2004/09/24 | 1,100 | 1,115 | 1,090 | 1,115 | -5 | -0.4% | 60,000 |
| 2004/09/22 | 1,087.5 | 1,120 | 1,087.5 | 1,120 | +12.5 | +1.1% | 64,000 |
| 2004/09/21 | 1,132.5 | 1,132.5 | 1,102.5 | 1,107.5 | -35 | -3.1% | 118,000 |
| 2004/09/17 | 1,160 | 1,160 | 1,130 | 1,142.5 | -17.5 | -1.5% | 80,000 |
| 2004/09/16 | 1,155 | 1,175 | 1,142.5 | 1,160 | -10 | -0.9% | 72,000 |
| 2004/09/15 | 1,187.5 | 1,187.5 | 1,167.5 | 1,170 | -15 | -1.3% | 80,000 |
| 2004/09/14 | 1,170 | 1,195 | 1,170 | 1,185 | +20 | +1.7% | 184,000 |
| 2004/09/13 | 1,150 | 1,165 | 1,140 | 1,165 | +27.5 | +2.4% | 76,000 |
| 2004/09/10 | 1,140 | 1,150 | 1,130 | 1,137.5 | -5 | -0.4% | 54,000 |
| 2004/09/09 | 1,130 | 1,152.5 | 1,125 | 1,142.5 | -17.5 | -1.5% | 118,000 |
| 2004/09/08 | 1,165 | 1,195 | 1,110 | 1,160 | ±0 | ±0% | 294,000 |
| 2004/09/07 | 1,100 | 1,175 | 1,097.5 | 1,160 | +85 | +7.9% | 550,000 |
| 2004/09/06 | 1,042.5 | 1,075 | 1,040 | 1,075 | +32.5 | +3.1% | 320,000 |
| 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 |
5101～
5150
件表示中 / 7022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 | 158,700円 | +3.7% | -40.2% | 1.13% | 47.08倍 | 1.94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 | 201,500円 | -11.5% | +6.9% | 3.97% | 9.54倍 | 1.22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 | 197,500円 | +7.2% | +6.1% | 4.05% | 8.10倍 | 0.52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 | 270,400円 | -3.6% | -15.5% | 2.59% | 16.86倍 | 0.70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 | 244,600円 | +4.0% | +3.9% | 4.09% | 8.80倍 | 0.49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
