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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,664 | 2,724 | 2,459 | 2,470 | -144 | -5.5% | 5,198,200 |
| 2022/06/14 | 2,603 | 2,668 | 2,550 | 2,614 | -89 | -3.3% | 4,451,800 |
| 2022/06/13 | 2,767 | 2,895 | 2,680 | 2,703 | -114 | -4% | 3,987,600 |
| 2022/06/10 | 2,835 | 2,877 | 2,763 | 2,817 | -28 | -1% | 4,175,600 |
| 2022/06/09 | 2,685 | 2,866 | 2,668 | 2,845 | +118 | +4.3% | 4,511,600 |
| 2022/06/08 | 2,781 | 2,835 | 2,656 | 2,727 | -62 | -2.2% | 8,199,200 |
| 2022/06/07 | 2,547 | 2,796 | 2,505 | 2,789 | +241 | +9.5% | 8,471,500 |
| 2022/06/06 | 2,479 | 2,581 | 2,445 | 2,548 | +119 | +4.9% | 6,320,800 |
| 2022/06/03 | 2,262 | 2,435 | 2,256 | 2,429 | +138 | +6% | 5,066,600 |
| 2022/06/02 | 2,204 | 2,333 | 2,162 | 2,291 | +164 | +7.7% | 6,496,400 |
| 2022/06/01 | 2,185 | 2,185 | 1,983 | 2,127 | -64 | -2.9% | 3,833,500 |
| 2022/05/31 | 2,130 | 2,213 | 2,125 | 2,191 | +84 | +4% | 2,321,900 |
| 2022/05/30 | 2,106 | 2,144 | 2,044 | 2,107 | +42 | +2% | 2,264,200 |
| 2022/05/27 | 2,001 | 2,105 | 1,975 | 2,065 | +50 | +2.5% | 2,113,300 |
| 2022/05/26 | 2,019 | 2,066 | 1,940 | 2,015 | -9 | -0.4% | 2,187,200 |
| 2022/05/25 | 1,961 | 2,063 | 1,932 | 2,024 | +50 | +2.5% | 2,051,200 |
| 2022/05/24 | 1,948 | 2,029 | 1,927 | 1,974 | +56 | +2.9% | 2,476,400 |
| 2022/05/23 | 1,952 | 1,956 | 1,859 | 1,918 | -106 | -5.2% | 3,006,800 |
| 2022/05/20 | 1,840 | 2,079 | 1,840 | 2,024 | +200 | +11% | 4,283,800 |
| 2022/05/19 | 1,783 | 1,839 | 1,771 | 1,824 | +1 | +0.1% | 898,100 |
| 2022/05/18 | 1,786 | 1,859 | 1,735 | 1,823 | +50 | +2.8% | 1,782,500 |
| 2022/05/17 | 1,690 | 1,801 | 1,690 | 1,773 | +93 | +5.5% | 1,574,000 |
| 2022/05/16 | 1,676 | 1,710 | 1,610 | 1,680 | +30 | +1.8% | 938,900 |
| 2022/05/13 | 1,694 | 1,724 | 1,623 | 1,650 | -77 | -4.5% | 1,515,200 |
| 2022/05/12 | 1,650 | 1,787 | 1,650 | 1,727 | +82 | +5% | 3,127,400 |
| 2022/05/11 | 1,543 | 1,653 | 1,499 | 1,645 | +292 | +21.6% | 3,768,400 |
| 2022/05/10 | 1,418 | 1,439 | 1,334 | 1,353 | -95 | -6.6% | 713,700 |
| 2022/05/09 | 1,495 | 1,499 | 1,420 | 1,448 | -66 | -4.4% | 598,800 |
| 2022/05/06 | 1,480 | 1,533 | 1,466 | 1,514 | +18 | +1.2% | 573,300 |
| 2022/05/02 | 1,461 | 1,506 | 1,452 | 1,496 | +10 | +0.7% | 429,000 |
| 2022/04/28 | 1,440 | 1,492 | 1,440 | 1,486 | +41 | +2.8% | 460,500 |
| 2022/04/27 | 1,402 | 1,450 | 1,402 | 1,445 | +13 | +0.9% | 570,100 |
| 2022/04/26 | 1,415 | 1,438 | 1,360 | 1,432 | -1 | -0.1% | 838,200 |
| 2022/04/25 | 1,407 | 1,477 | 1,407 | 1,433 | -64 | -4.3% | 795,600 |
| 2022/04/22 | 1,506 | 1,547 | 1,492 | 1,497 | -31 | -2% | 498,700 |
| 2022/04/21 | 1,597 | 1,604 | 1,513 | 1,528 | -61 | -3.8% | 595,700 |
| 2022/04/20 | 1,619 | 1,620 | 1,572 | 1,589 | -59 | -3.6% | 635,300 |
| 2022/04/19 | 1,619 | 1,651 | 1,590 | 1,648 | +35 | +2.2% | 535,100 |
| 2022/04/18 | 1,684 | 1,686 | 1,611 | 1,613 | -67 | -4% | 694,800 |
| 2022/04/15 | 1,685 | 1,707 | 1,634 | 1,680 | -6 | -0.4% | 1,138,200 |
| 2022/04/14 | 1,573 | 1,704 | 1,565 | 1,686 | +195 | +13.1% | 2,147,400 |
| 2022/04/13 | 1,480 | 1,494 | 1,458 | 1,491 | +41 | +2.8% | 336,000 |
| 2022/04/12 | 1,469 | 1,475 | 1,422 | 1,450 | -41 | -2.7% | 417,500 |
| 2022/04/11 | 1,488 | 1,538 | 1,488 | 1,491 | +11 | +0.7% | 494,900 |
| 2022/04/08 | 1,483 | 1,495 | 1,447 | 1,480 | +3 | +0.2% | 384,500 |
| 2022/04/07 | 1,464 | 1,484 | 1,441 | 1,477 | -1 | -0.1% | 331,500 |
| 2022/04/06 | 1,463 | 1,488 | 1,454 | 1,478 | -4 | -0.3% | 539,200 |
| 2022/04/05 | 1,537 | 1,555 | 1,472 | 1,482 | -51 | -3.3% | 775,400 |
| 2022/04/04 | 1,530 | 1,556 | 1,504 | 1,533 | -1 | -0.1% | 735,800 |
| 2022/04/01 | 1,438 | 1,535 | 1,426 | 1,534 | +79 | +5.4% | 1,254,000 |
601～
650
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
