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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,170 | 1,196 | 1,156 | 1,170 | +13 | +1.1% | 691,900 |
| 2025/03/17 | 1,173 | 1,175 | 1,152 | 1,157 | -7 | -0.6% | 470,000 |
| 2025/03/14 | 1,148 | 1,167 | 1,146 | 1,164 | +25 | +2.2% | 620,800 |
| 2025/03/13 | 1,182 | 1,186 | 1,131 | 1,139 | -37 | -3.1% | 960,500 |
| 2025/03/12 | 1,152 | 1,208 | 1,148 | 1,176 | +28 | +2.4% | 1,706,400 |
| 2025/03/11 | 1,102 | 1,151 | 1,096 | 1,148 | +7 | +0.6% | 1,382,000 |
| 2025/03/10 | 1,108 | 1,163 | 1,095 | 1,141 | +79 | +7.4% | 2,590,300 |
| 2025/03/07 | 1,014 | 1,062 | 1,004 | 1,062 | +27 | +2.6% | 880,000 |
| 2025/03/06 | 1,004 | 1,049 | 982 | 1,035 | +52 | +5.3% | 1,215,700 |
| 2025/03/05 | 955 | 995 | 955 | 983 | +30 | +3.1% | 917,000 |
| 2025/03/04 | 977 | 983 | 953 | 953 | -38 | -3.8% | 627,200 |
| 2025/03/03 | 962 | 992 | 961 | 991 | +40 | +4.2% | 653,900 |
| 2025/02/28 | 952 | 965 | 943 | 951 | -24 | -2.5% | 2,067,200 |
| 2025/02/27 | 965 | 981 | 964 | 975 | +14 | +1.5% | 470,500 |
| 2025/02/26 | 975 | 975 | 950 | 961 | -15 | -1.5% | 610,200 |
| 2025/02/25 | 970 | 979 | 957 | 976 | ±0 | ±0% | 588,500 |
| 2025/02/21 | 992 | 995 | 973 | 976 | -26 | -2.6% | 791,500 |
| 2025/02/20 | 995 | 1,004 | 987 | 1,002 | +5 | +0.5% | 385,200 |
| 2025/02/19 | 1,028 | 1,029 | 995 | 997 | -16 | -1.6% | 734,000 |
| 2025/02/18 | 995 | 1,019 | 989 | 1,013 | +17 | +1.7% | 705,500 |
| 2025/02/17 | 1,002 | 1,009 | 993 | 996 | -18 | -1.8% | 699,600 |
| 2025/02/14 | 1,025 | 1,048 | 1,014 | 1,014 | -5 | -0.5% | 577,900 |
| 2025/02/13 | 1,065 | 1,067 | 1,018 | 1,019 | -36 | -3.4% | 801,700 |
| 2025/02/12 | 1,042 | 1,056 | 997 | 1,055 | +26 | +2.5% | 880,700 |
| 2025/02/10 | 1,055 | 1,072 | 1,016 | 1,029 | +2 | +0.2% | 723,500 |
| 2025/02/07 | 1,064 | 1,091 | 1,018 | 1,027 | -58 | -5.3% | 1,486,000 |
| 2025/02/06 | 1,059 | 1,085 | 1,054 | 1,085 | +17 | +1.6% | 623,600 |
| 2025/02/05 | 1,023 | 1,072 | 1,020 | 1,068 | +53 | +5.2% | 531,500 |
| 2025/02/04 | 1,019 | 1,033 | 1,009 | 1,015 | +6 | +0.6% | 303,200 |
| 2025/02/03 | 1,028 | 1,028 | 1,009 | 1,009 | -34 | -3.3% | 486,300 |
| 2025/01/31 | 1,065 | 1,065 | 1,040 | 1,043 | -20 | -1.9% | 362,200 |
| 2025/01/30 | 1,050 | 1,071 | 1,040 | 1,063 | +10 | +0.9% | 393,300 |
| 2025/01/29 | 1,068 | 1,082 | 1,052 | 1,053 | -10 | -0.9% | 306,200 |
| 2025/01/28 | 1,067 | 1,097 | 1,063 | 1,063 | -20 | -1.8% | 338,200 |
| 2025/01/27 | 1,096 | 1,104 | 1,078 | 1,083 | +1 | +0.1% | 448,100 |
| 2025/01/24 | 1,093 | 1,107 | 1,079 | 1,082 | -17 | -1.5% | 657,900 |
| 2025/01/23 | 1,105 | 1,105 | 1,082 | 1,099 | -6 | -0.5% | 321,900 |
| 2025/01/22 | 1,095 | 1,111 | 1,085 | 1,105 | +10 | +0.9% | 366,300 |
| 2025/01/21 | 1,090 | 1,098 | 1,076 | 1,095 | +18 | +1.7% | 448,100 |
| 2025/01/20 | 1,006 | 1,093 | 1,004 | 1,077 | +85 | +8.6% | 1,655,300 |
| 2025/01/17 | 985 | 993 | 971 | 992 | -1 | -0.1% | 457,300 |
| 2025/01/16 | 1,009 | 1,013 | 985 | 993 | -9 | -0.9% | 401,900 |
| 2025/01/15 | 1,022 | 1,025 | 997 | 1,002 | -23 | -2.2% | 285,800 |
| 2025/01/14 | 1,021 | 1,029 | 1,005 | 1,025 | -2 | -0.2% | 374,400 |
| 2025/01/10 | 1,040 | 1,048 | 1,026 | 1,027 | -4 | -0.4% | 320,800 |
| 2025/01/09 | 1,034 | 1,038 | 1,026 | 1,031 | -10 | -1% | 243,600 |
| 2025/01/08 | 1,084 | 1,094 | 1,040 | 1,041 | -45 | -4.1% | 475,300 |
| 2025/01/07 | 1,074 | 1,087 | 1,053 | 1,086 | +21 | +2% | 613,700 |
| 2025/01/06 | 1,080 | 1,083 | 1,064 | 1,065 | -4 | -0.4% | 358,400 |
| 2024/12/30 | 1,065 | 1,078 | 1,063 | 1,069 | -3 | -0.3% | 298,200 |
51～
100
件表示中 / 6965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 | 113,100円 | +3.7% | -40.2% | 1.59% | 33.54倍 | 1.38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 | 163,600円 | +7.2% | +6.1% | 4.89% | 6.71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 | 221,200円 | -4.1% | -27.9% | 3.16% | 15.32倍 | 0.59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 | 217,500円 | +4.0% | +3.9% | 4.60% | 7.82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 | 141,300円 | -1.8% | -61.4% | 1.06% | 34.67倍 | 1.21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
