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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 454 | 456.5 | 454 | 454.5 | ±0 | ±0% | 200,000 |
| 2004/03/15 | 461.5 | 461.5 | 454.5 | 454.5 | +1 | +0.2% | 176,000 |
| 2004/03/12 | 469 | 469 | 451.5 | 453.5 | -12 | -2.6% | 226,000 |
| 2004/03/11 | 455 | 477.5 | 452 | 465.5 | +14.5 | +3.2% | 538,000 |
| 2004/03/10 | 450 | 451 | 449.5 | 451 | +1 | +0.2% | 82,000 |
| 2004/03/09 | 451 | 452.5 | 450 | 450 | -2.5 | -0.6% | 60,000 |
| 2004/03/08 | 450 | 454.5 | 450 | 452.5 | -0.5 | -0.1% | 106,000 |
| 2004/03/05 | 450 | 455 | 450 | 453 | +1.5 | +0.3% | 106,000 |
| 2004/03/04 | 447.5 | 451.5 | 447.5 | 451.5 | +5 | +1.1% | 138,000 |
| 2004/03/03 | 450 | 450 | 445 | 446.5 | -0.5 | -0.1% | 90,000 |
| 2004/03/02 | 446 | 450 | 446 | 447 | +1.5 | +0.3% | 70,000 |
| 2004/03/01 | 443.5 | 448 | 443 | 445.5 | -4.5 | -1% | 38,000 |
| 2004/02/27 | 444.5 | 450 | 442.5 | 450 | +5 | +1.1% | 82,000 |
| 2004/02/26 | 441.5 | 450 | 441.5 | 445 | -1.5 | -0.3% | 42,000 |
| 2004/02/25 | 442.5 | 451.5 | 442.5 | 446.5 | +0.5 | +0.1% | 120,000 |
| 2004/02/24 | 446.5 | 447.5 | 445.5 | 446 | -0.5 | -0.1% | 36,000 |
| 2004/02/23 | 447.5 | 450 | 446 | 446.5 | -6 | -1.3% | 106,000 |
| 2004/02/20 | 450 | 452.5 | 450 | 452.5 | +1 | +0.2% | 100,000 |
| 2004/02/19 | 449 | 457.5 | 446.5 | 451.5 | +4.5 | +1% | 166,000 |
| 2004/02/18 | 445.5 | 450 | 445.5 | 447 | -2.5 | -0.6% | 76,000 |
| 2004/02/17 | 449.5 | 450 | 445.5 | 449.5 | ±0 | ±0% | 90,000 |
| 2004/02/16 | 448.5 | 451 | 448 | 449.5 | +1 | +0.2% | 48,000 |
| 2004/02/13 | 449.5 | 450 | 448 | 448.5 | -1 | -0.2% | 58,000 |
| 2004/02/12 | 450 | 452 | 449 | 449.5 | -0.5 | -0.1% | 74,000 |
| 2004/02/10 | 450.5 | 452 | 448 | 450 | -1.5 | -0.3% | 96,000 |
| 2004/02/09 | 453.5 | 458.5 | 449.5 | 451.5 | -1.5 | -0.3% | 154,000 |
| 2004/02/06 | 450 | 455 | 447.5 | 453 | +8 | +1.8% | 166,000 |
| 2004/02/05 | 445.5 | 445.5 | 442.5 | 445 | -5 | -1.1% | 52,000 |
| 2004/02/04 | 461 | 467.5 | 442.5 | 450 | -6 | -1.3% | 322,000 |
| 2004/02/03 | 465 | 469 | 455.5 | 456 | -19 | -4% | 302,000 |
| 2004/02/02 | 475 | 475 | 470 | 475 | +2.5 | +0.5% | 100,000 |
| 2004/01/30 | 460 | 477 | 460 | 472.5 | +16.5 | +3.6% | 398,000 |
| 2004/01/29 | 450 | 460 | 447.5 | 456 | +1 | +0.2% | 132,000 |
| 2004/01/28 | 450 | 455 | 450 | 455 | +2 | +0.4% | 50,000 |
| 2004/01/27 | 453.5 | 453.5 | 450 | 453 | -0.5 | -0.1% | 28,000 |
| 2004/01/26 | 455 | 457.5 | 453.5 | 453.5 | -6.5 | -1.4% | 26,000 |
| 2004/01/23 | 459.5 | 462.5 | 459.5 | 460 | +5 | +1.1% | 76,000 |
| 2004/01/22 | 450 | 462.5 | 450 | 455 | +5 | +1.1% | 28,000 |
| 2004/01/21 | 455 | 455.5 | 450 | 450 | -4.5 | -1% | 66,000 |
| 2004/01/20 | 460 | 460 | 454.5 | 454.5 | -5.5 | -1.2% | 18,000 |
| 2004/01/19 | 455 | 464.5 | 455 | 460 | -5 | -1.1% | 16,000 |
| 2004/01/16 | 450 | 465 | 450 | 465 | +15 | +3.3% | 26,000 |
| 2004/01/15 | 455 | 460 | 450 | 450 | -10 | -2.2% | 110,000 |
| 2004/01/14 | 462 | 462 | 456.5 | 460 | -2.5 | -0.5% | 112,000 |
| 2004/01/13 | 465 | 470 | 455 | 462.5 | ±0 | ±0% | 66,000 |
| 2004/01/09 | 464 | 470 | 461 | 462.5 | +2.5 | +0.5% | 178,000 |
| 2004/01/08 | 442.5 | 475 | 440 | 460 | +18.5 | +4.2% | 222,000 |
| 2004/01/07 | 441 | 442.5 | 437.5 | 441.5 | +5.5 | +1.3% | 86,000 |
| 2004/01/06 | 436 | 439 | 429 | 436 | ±0 | ±0% | 56,000 |
| 2004/01/05 | 433.5 | 436 | 433.5 | 436 | ±0 | ±0% | 16,000 |
5251～
5300
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
