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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 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 |
| 2004/06/24 | 874 | 884.5 | 866 | 872.5 | -2 | -0.2% | 222,000 |
| 2004/06/23 | 855 | 880 | 855 | 874.5 | +19.5 | +2.3% | 668,000 |
| 2004/06/22 | 848.5 | 855 | 840 | 855 | +7.5 | +0.9% | 132,000 |
| 2004/06/21 | 855 | 857.5 | 845.5 | 847.5 | -7.5 | -0.9% | 162,000 |
| 2004/06/18 | 855 | 864 | 846.5 | 855 | +5 | +0.6% | 360,000 |
| 2004/06/17 | 827 | 860 | 826.5 | 850 | +15 | +1.8% | 200,000 |
| 2004/06/16 | 810.5 | 835 | 810.5 | 835 | +11.5 | +1.4% | 134,000 |
| 2004/06/15 | 800.5 | 825 | 795 | 823.5 | +8 | +1% | 106,000 |
| 2004/06/14 | 822.5 | 822.5 | 810.5 | 815.5 | -10 | -1.2% | 188,000 |
| 2004/06/11 | 811.5 | 839 | 811 | 825.5 | -14.5 | -1.7% | 144,000 |
| 2004/06/10 | 825 | 840 | 800 | 840 | ±0 | ±0% | 194,000 |
| 2004/06/09 | 840 | 847 | 829.5 | 840 | -4.5 | -0.5% | 162,000 |
| 2004/06/08 | 853 | 857.5 | 837.5 | 844.5 | -3 | -0.4% | 610,000 |
| 2004/06/07 | 837 | 847.5 | 825.5 | 847.5 | +22.5 | +2.7% | 610,000 |
| 2004/06/04 | 815 | 830 | 795 | 825 | +10 | +1.2% | 466,000 |
| 2004/06/03 | 824.5 | 835 | 800 | 815 | -5 | -0.6% | 504,000 |
| 2004/06/02 | 800 | 825 | 800 | 820 | +21 | +2.6% | 796,000 |
| 2004/06/01 | 775 | 799 | 770 | 799 | +19 | +2.4% | 460,000 |
5151～
5200
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
