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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,466 | 1,506 | 1,452 | 1,455 | +34 | +2.4% | 795,900 |
| 2022/03/30 | 1,430 | 1,437 | 1,396 | 1,421 | -19 | -1.3% | 731,900 |
| 2022/03/29 | 1,448 | 1,454 | 1,416 | 1,440 | -19 | -1.3% | 834,500 |
| 2022/03/28 | 1,494 | 1,512 | 1,451 | 1,459 | -42 | -2.8% | 728,200 |
| 2022/03/25 | 1,468 | 1,508 | 1,438 | 1,501 | +19 | +1.3% | 1,060,000 |
| 2022/03/24 | 1,408 | 1,492 | 1,394 | 1,482 | +60 | +4.2% | 1,145,700 |
| 2022/03/23 | 1,395 | 1,427 | 1,378 | 1,422 | +1 | +0.1% | 641,100 |
| 2022/03/22 | 1,450 | 1,461 | 1,393 | 1,421 | +34 | +2.5% | 1,134,900 |
| 2022/03/18 | 1,336 | 1,406 | 1,334 | 1,387 | +67 | +5.1% | 1,353,800 |
| 2022/03/17 | 1,320 | 1,343 | 1,272 | 1,320 | +6 | +0.5% | 1,148,300 |
| 2022/03/16 | 1,280 | 1,328 | 1,264 | 1,314 | +30 | +2.3% | 948,300 |
| 2022/03/15 | 1,358 | 1,363 | 1,236 | 1,284 | -134 | -9.4% | 2,113,500 |
| 2022/03/14 | 1,324 | 1,437 | 1,303 | 1,418 | +112 | +8.6% | 2,029,200 |
| 2022/03/11 | 1,262 | 1,342 | 1,252 | 1,306 | +44 | +3.5% | 1,102,700 |
| 2022/03/10 | 1,208 | 1,264 | 1,183 | 1,262 | +14 | +1.1% | 1,166,100 |
| 2022/03/09 | 1,215 | 1,275 | 1,207 | 1,248 | +17 | +1.4% | 871,800 |
| 2022/03/08 | 1,320 | 1,334 | 1,220 | 1,231 | -67 | -5.2% | 1,761,900 |
| 2022/03/07 | 1,300 | 1,346 | 1,290 | 1,298 | -10 | -0.8% | 1,630,500 |
| 2022/03/04 | 1,294 | 1,332 | 1,268 | 1,308 | +28 | +2.2% | 2,280,400 |
| 2022/03/03 | 1,275 | 1,345 | 1,203 | 1,280 | +35 | +2.8% | 3,312,800 |
| 2022/03/02 | 1,191 | 1,273 | 1,189 | 1,245 | +90 | +7.8% | 3,181,300 |
| 2022/03/01 | 1,079 | 1,159 | 1,079 | 1,155 | +64 | +5.9% | 1,554,500 |
| 2022/02/28 | 1,076 | 1,134 | 1,047 | 1,091 | +75 | +7.4% | 2,418,500 |
| 2022/02/25 | 943 | 1,038 | 940 | 1,016 | +6 | +0.6% | 1,682,700 |
| 2022/02/24 | 931 | 1,028 | 925 | 1,010 | +87 | +9.4% | 1,724,800 |
| 2022/02/22 | 899 | 923 | 895 | 923 | +13 | +1.4% | 298,500 |
| 2022/02/21 | 908 | 913 | 894 | 910 | -3 | -0.3% | 147,100 |
| 2022/02/18 | 910 | 925 | 908 | 913 | -15 | -1.6% | 172,300 |
| 2022/02/17 | 921 | 934 | 916 | 928 | +13 | +1.4% | 223,000 |
| 2022/02/16 | 915 | 922 | 904 | 915 | +18 | +2% | 240,700 |
| 2022/02/15 | 926 | 928 | 894 | 897 | -28 | -3% | 317,200 |
| 2022/02/14 | 913 | 933 | 907 | 925 | -7 | -0.8% | 199,800 |
| 2022/02/10 | 922 | 932 | 908 | 932 | +20 | +2.2% | 257,200 |
| 2022/02/09 | 921 | 924 | 909 | 912 | +3 | +0.3% | 146,200 |
| 2022/02/08 | 916 | 927 | 902 | 909 | -5 | -0.5% | 238,300 |
| 2022/02/07 | 911 | 919 | 904 | 914 | +2 | +0.2% | 185,300 |
| 2022/02/04 | 889 | 915 | 884 | 912 | +15 | +1.7% | 305,800 |
| 2022/02/03 | 899 | 913 | 895 | 897 | -1 | -0.1% | 257,100 |
| 2022/02/02 | 892 | 909 | 890 | 898 | +8 | +0.9% | 322,300 |
| 2022/02/01 | 899 | 919 | 889 | 890 | +6 | +0.7% | 446,300 |
| 2022/01/31 | 885 | 907 | 871 | 884 | +9 | +1% | 426,200 |
| 2022/01/28 | 862 | 884 | 834 | 875 | -17 | -1.9% | 732,800 |
| 2022/01/27 | 922 | 923 | 881 | 892 | -20 | -2.2% | 350,300 |
| 2022/01/26 | 918 | 924 | 903 | 912 | +9 | +1% | 154,600 |
| 2022/01/25 | 930 | 931 | 889 | 903 | -35 | -3.7% | 295,200 |
| 2022/01/24 | 945 | 949 | 933 | 938 | -18 | -1.9% | 188,000 |
| 2022/01/21 | 946 | 957 | 931 | 956 | -12 | -1.2% | 207,200 |
| 2022/01/20 | 943 | 973 | 943 | 968 | +20 | +2.1% | 200,700 |
| 2022/01/19 | 953 | 974 | 944 | 948 | -28 | -2.9% | 287,200 |
| 2022/01/18 | 991 | 997 | 964 | 976 | -17 | -1.7% | 374,400 |
651～
700
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
