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 |
|---|---|---|---|---|---|---|---|
| 1999/12/06 | 240.5 | 240.5 | 240.5 | 240.5 | -4 | -1.6% | 2,000 |
| 1999/12/03 | 244 | 244.5 | 240 | 244.5 | ±0 | ±0% | 20,000 |
| 1999/12/02 | 245 | 245.5 | 242.5 | 244.5 | -0.5 | -0.2% | 34,000 |
| 1999/12/01 | 247.5 | 247.5 | 245 | 245 | -2.5 | -1% | 28,000 |
| 1999/11/30 | 240.5 | 250 | 240.5 | 247.5 | +7 | +2.9% | 54,000 |
| 1999/11/29 | 249.5 | 250 | 240.5 | 240.5 | -9.5 | -3.8% | 20,000 |
| 1999/11/26 | 250 | 250 | 250 | 250 | ±0 | ±0% | 32,000 |
| 1999/11/25 | 250.5 | 250.5 | 250 | 250 | -0.5 | -0.2% | 54,000 |
| 1999/11/24 | 251.5 | 251.5 | 250.5 | 250.5 | +0.5 | +0.2% | 42,000 |
| 1999/11/22 | 251.5 | 252.5 | 250 | 250 | -1 | -0.4% | 86,000 |
| 1999/11/19 | 255.5 | 257.5 | 250.5 | 251 | -3.5 | -1.4% | 76,000 |
| 1999/11/18 | 255.5 | 262.5 | 254.5 | 254.5 | -1 | -0.4% | 34,000 |
| 1999/11/17 | 250.5 | 259 | 250 | 255.5 | ±0 | ±0% | 60,000 |
| 1999/11/16 | 260 | 260 | 250.5 | 255.5 | -5.5 | -2.1% | 52,000 |
| 1999/11/15 | 268 | 268.5 | 261 | 261 | -17 | -6.1% | 68,000 |
| 1999/11/12 | 264.5 | 278 | 264.5 | 278 | -1.5 | -0.5% | 30,000 |
| 1999/11/11 | 262.5 | 279.5 | 262.5 | 279.5 | -0.5 | -0.2% | 40,000 |
| 1999/11/10 | 284.5 | 285 | 280 | 280 | -5 | -1.8% | 92,000 |
| 1999/11/09 | 288 | 289.5 | 285 | 285 | -5.5 | -1.9% | 78,000 |
| 1999/11/08 | 290 | 290.5 | 290 | 290.5 | +0.5 | +0.2% | 16,000 |
| 1999/11/05 | 287.5 | 290 | 287.5 | 290 | -2 | -0.7% | 36,000 |
| 1999/11/04 | 291 | 293.5 | 290 | 292 | +1.5 | +0.5% | 52,000 |
| 1999/11/02 | 295 | 295 | 290 | 290.5 | +0.5 | +0.2% | 20,000 |
| 1999/11/01 | 290 | 295 | 290 | 290 | ±0 | ±0% | 20,000 |
| 1999/10/29 | 290 | 294 | 290 | 290 | -1 | -0.3% | 74,000 |
| 1999/10/28 | 290 | 291 | 290 | 291 | +0.5 | +0.2% | 24,000 |
| 1999/10/27 | 290 | 290.5 | 290 | 290.5 | -3 | -1% | 54,000 |
| 1999/10/26 | 295 | 295 | 290.5 | 293.5 | +3.5 | +1.2% | 34,000 |
| 1999/10/25 | 299.5 | 299.5 | 290 | 290 | -10 | -3.3% | 60,000 |
| 1999/10/22 | 292.5 | 300 | 292.5 | 300 | +1 | +0.3% | 34,000 |
| 1999/10/21 | 299 | 299 | 299 | 299 | ±0 | ±0% | 14,000 |
| 1999/10/20 | 295 | 299 | 292 | 299 | +4 | +1.4% | 50,000 |
| 1999/10/19 | 299.5 | 300 | 292.5 | 295 | -5 | -1.7% | 36,000 |
| 1999/10/18 | 293 | 300 | 290.5 | 300 | ±0 | ±0% | 22,000 |
| 1999/10/15 | 293 | 300 | 293 | 300 | +7 | +2.4% | 10,000 |
| 1999/10/14 | 300 | 300 | 293 | 293 | -2 | -0.7% | 62,000 |
| 1999/10/13 | 300 | 300 | 295 | 295 | +2 | +0.7% | 54,000 |
| 1999/10/12 | 300.5 | 300.5 | 293 | 293 | -9.5 | -3.1% | 42,000 |
| 1999/10/08 | 304.5 | 304.5 | 300 | 302.5 | -2.5 | -0.8% | 26,000 |
| 1999/10/07 | 305 | 305 | 302.5 | 305 | -7.5 | -2.4% | 34,000 |
| 1999/10/06 | 300.5 | 312.5 | 300 | 312.5 | +7 | +2.3% | 48,000 |
| 1999/10/05 | 310 | 310 | 300 | 305.5 | ±0 | ±0% | 52,000 |
| 1999/10/04 | 305.5 | 312.5 | 305.5 | 305.5 | +5.5 | +1.8% | 16,000 |
| 1999/10/01 | 302 | 310 | 300 | 300 | -17.5 | -5.5% | 160,000 |
| 1999/09/30 | 307.5 | 317.5 | 307.5 | 317.5 | +4 | +1.3% | 54,000 |
| 1999/09/29 | 302.5 | 313.5 | 302.5 | 313.5 | +1 | +0.3% | 48,000 |
| 1999/09/28 | 310 | 312.5 | 302.5 | 312.5 | +2.5 | +0.8% | 60,000 |
| 1999/09/27 | 315 | 315 | 300 | 310 | +20 | +6.9% | 28,000 |
| 1999/09/24 | 290 | 292.5 | 286.5 | 290 | -11 | -3.7% | 68,000 |
| 1999/09/22 | 305 | 305 | 300.5 | 301 | -6.5 | -2.1% | 66,000 |
6301～
6350
件表示中 / 7020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 | 157,500円 | +3.7% | -40.2% | 1.14% | 46.72倍 | 1.93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 | 200,700円 | -11.5% | +6.9% | 3.99% | 9.51倍 | 1.21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 | 192,900円 | +7.2% | +6.1% | 4.15% | 7.91倍 | 0.51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 | 263,800円 | -3.6% | -15.5% | 2.65% | 16.46倍 | 0.68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 | 243,100円 | +4.0% | +3.9% | 4.11% | 8.74倍 | 0.48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
