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 |
|---|---|---|---|---|---|---|---|
| 1998/09/14 | 353 | 353.5 | 350 | 353 | +8 | +2.3% | 34,000 |
| 1998/09/11 | 350.5 | 353 | 335.5 | 345 | -17.5 | -4.8% | 214,000 |
| 1998/09/10 | 374 | 374.5 | 361 | 362.5 | -18 | -4.7% | 116,000 |
| 1998/09/09 | 414 | 414 | 380.5 | 380.5 | -38.5 | -9.2% | 212,000 |
| 1998/09/08 | 427.5 | 427.5 | 419 | 419 | -6 | -1.4% | 64,000 |
| 1998/09/07 | 435.5 | 435.5 | 424.5 | 425 | -14.5 | -3.3% | 112,000 |
| 1998/09/04 | 457.5 | 457.5 | 435.5 | 439.5 | -35 | -7.4% | 114,000 |
| 1998/09/03 | 475.5 | 490 | 472.5 | 474.5 | -1 | -0.2% | 222,000 |
| 1998/09/02 | 455 | 477.5 | 450.5 | 475.5 | +20.5 | +4.5% | 80,000 |
| 1998/09/01 | 425.5 | 455 | 425.5 | 455 | +20 | +4.6% | 74,000 |
| 1998/08/31 | 429.5 | 435 | 428 | 435 | +2.5 | +0.6% | 68,000 |
| 1998/08/28 | 425.5 | 432.5 | 425 | 432.5 | +5 | +1.2% | 58,000 |
| 1998/08/27 | 440 | 440 | 425.5 | 427.5 | -27.5 | -6% | 22,000 |
| 1998/08/26 | 425 | 455 | 425 | 455 | +30 | +7.1% | 46,000 |
| 1998/08/25 | 440 | 445 | 425 | 425 | -15 | -3.4% | 42,000 |
| 1998/08/24 | 445 | 445 | 437.5 | 440 | -10 | -2.2% | 86,000 |
| 1998/08/21 | 446.5 | 451.5 | 446.5 | 450 | -15 | -3.2% | 20,000 |
| 1998/08/20 | 470 | 475 | 465 | 465 | ±0 | ±0% | 38,000 |
| 1998/08/19 | 440.5 | 465 | 440.5 | 465 | +29.5 | +6.8% | 36,000 |
| 1998/08/18 | 435 | 436.5 | 435 | 435.5 | +1 | +0.2% | 56,000 |
| 1998/08/17 | 450 | 450 | 434.5 | 434.5 | -15.5 | -3.4% | 84,000 |
| 1998/08/14 | 455 | 455 | 447.5 | 450 | -2.5 | -0.6% | 26,000 |
| 1998/08/13 | 452.5 | 455 | 452.5 | 452.5 | +1.5 | +0.3% | 34,000 |
| 1998/08/12 | 455 | 455 | 450 | 451 | -14 | -3% | 54,000 |
| 1998/08/11 | 465 | 465.5 | 460 | 465 | ±0 | ±0% | 46,000 |
| 1998/08/10 | 500 | 500 | 465 | 465 | -35 | -7% | 62,000 |
| 1998/08/07 | 510 | 510 | 500 | 500 | ±0 | ±0% | 8,000 |
| 1998/08/06 | 500 | 507.5 | 500 | 500 | -11 | -2.2% | 30,000 |
| 1998/08/05 | 501 | 511 | 500.5 | 511 | +3.5 | +0.7% | 12,000 |
| 1998/08/04 | 508 | 508 | 507.5 | 507.5 | -0.5 | -0.1% | 14,000 |
| 1998/08/03 | 515.5 | 515.5 | 508 | 508 | +2.5 | +0.5% | 6,000 |
| 1998/07/31 | 505 | 515 | 505 | 505.5 | +0.5 | +0.1% | 42,000 |
| 1998/07/30 | 520 | 520 | 505 | 505 | -15 | -2.9% | 24,000 |
| 1998/07/29 | 515 | 520 | 515 | 520 | +14.5 | +2.9% | 30,000 |
| 1998/07/28 | 500 | 515 | 500 | 505.5 | +5.5 | +1.1% | 30,000 |
| 1998/07/27 | 525 | 525 | 500 | 500 | -25 | -4.8% | 90,000 |
| 1998/07/24 | 520 | 525 | 515 | 525 | +5 | +1% | 44,000 |
| 1998/07/23 | 525.5 | 525.5 | 515 | 520 | -10 | -1.9% | 70,000 |
| 1998/07/22 | 535 | 535 | 530 | 530 | -15 | -2.8% | 30,000 |
| 1998/07/21 | 534.5 | 545 | 525 | 545 | +10 | +1.9% | 54,000 |
| 1998/07/17 | 537.5 | 540.5 | 535 | 535 | -2.5 | -0.5% | 44,000 |
| 1998/07/16 | 544.5 | 544.5 | 537.5 | 537.5 | -12.5 | -2.3% | 128,000 |
| 1998/07/15 | 548 | 555 | 548 | 550 | +7.5 | +1.4% | 12,000 |
| 1998/07/14 | 541 | 550 | 540 | 542.5 | +2.5 | +0.5% | 48,000 |
| 1998/07/13 | 538 | 555 | 538 | 540 | -8 | -1.5% | 30,000 |
| 1998/07/10 | 547.5 | 550 | 545.5 | 548 | +0.5 | +0.1% | 16,000 |
| 1998/07/09 | 543 | 550 | 543 | 547.5 | +4.5 | +0.8% | 84,000 |
| 1998/07/08 | 541 | 545.5 | 541 | 543 | +3 | +0.6% | 16,000 |
| 1998/07/07 | 545 | 545 | 540 | 540 | -5 | -0.9% | 74,000 |
| 1998/07/06 | 540.5 | 545 | 539 | 545 | -5 | -0.9% | 118,000 |
6601～
6650
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 | 152,100円 | +3.7% | -40.2% | 1.18% | 45.12倍 | 1.86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 | 200,100円 | -11.5% | +6.9% | 4.00% | 9.48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 | 188,200円 | +7.2% | +6.1% | 4.25% | 7.72倍 | 0.50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 | 262,400円 | -3.6% | -15.5% | 2.67% | 16.37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
