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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
件表示中 / 6969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 | 108,700円 | +3.7% | -40.2% | 1.66% | 32.24倍 | 1.33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 |
| 日軽金ＨＤ | 163,200円 | +7.2% | +6.1% | 4.90% | 6.69倍 | 0.43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 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60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 | 214,900円 | +4.0% | +3.9% | 4.65% | 7.73倍 | 0.42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 |
| 大阪チタ | 138,000円 | -1.8% | -61.4% | 1.09% | 33.86倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
