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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,737 | 1,751 | 1,716 | 1,740 | +18 | +1% | 375,400 |
| 2024/02/21 | 1,735 | 1,743 | 1,712 | 1,722 | -27 | -1.5% | 455,700 |
| 2024/02/20 | 1,768 | 1,768 | 1,736 | 1,749 | -7 | -0.4% | 374,900 |
| 2024/02/19 | 1,746 | 1,765 | 1,722 | 1,756 | +3 | +0.2% | 485,500 |
| 2024/02/16 | 1,747 | 1,779 | 1,745 | 1,753 | +15 | +0.9% | 514,400 |
| 2024/02/15 | 1,771 | 1,779 | 1,726 | 1,738 | -33 | -1.9% | 535,800 |
| 2024/02/14 | 1,790 | 1,807 | 1,770 | 1,771 | -59 | -3.2% | 571,300 |
| 2024/02/13 | 1,800 | 1,846 | 1,787 | 1,830 | +49 | +2.8% | 631,200 |
| 2024/02/09 | 1,835 | 1,846 | 1,781 | 1,781 | -66 | -3.6% | 710,500 |
| 2024/02/08 | 1,842 | 1,880 | 1,825 | 1,847 | -13 | -0.7% | 538,400 |
| 2024/02/07 | 1,840 | 1,911 | 1,831 | 1,860 | +17 | +0.9% | 725,900 |
| 2024/02/06 | 1,880 | 1,891 | 1,843 | 1,843 | -54 | -2.8% | 642,800 |
| 2024/02/05 | 1,940 | 1,942 | 1,886 | 1,897 | -31 | -1.6% | 612,600 |
| 2024/02/02 | 1,943 | 1,971 | 1,913 | 1,928 | -13 | -0.7% | 534,400 |
| 2024/02/01 | 1,972 | 1,983 | 1,917 | 1,941 | -39 | -2% | 743,900 |
| 2024/01/31 | 1,892 | 1,980 | 1,857 | 1,980 | +63 | +3.3% | 1,146,400 |
| 2024/01/30 | 1,931 | 1,985 | 1,883 | 1,917 | -24 | -1.2% | 1,348,500 |
| 2024/01/29 | 1,887 | 1,948 | 1,876 | 1,941 | +34 | +1.8% | 1,260,400 |
| 2024/01/26 | 1,762 | 1,965 | 1,761 | 1,907 | +111 | +6.2% | 5,419,900 |
| 2024/01/25 | 1,800 | 1,815 | 1,754 | 1,796 | +6 | +0.3% | 884,300 |
| 2024/01/24 | 1,790 | 1,801 | 1,772 | 1,790 | +6 | +0.3% | 517,100 |
| 2024/01/23 | 1,812 | 1,818 | 1,765 | 1,784 | -16 | -0.9% | 726,400 |
| 2024/01/22 | 1,740 | 1,813 | 1,722 | 1,800 | +81 | +4.7% | 1,151,300 |
| 2024/01/19 | 1,702 | 1,729 | 1,695 | 1,719 | +50 | +3% | 624,100 |
| 2024/01/18 | 1,702 | 1,707 | 1,662 | 1,669 | -41 | -2.4% | 816,700 |
| 2024/01/17 | 1,756 | 1,778 | 1,710 | 1,710 | -50 | -2.8% | 962,500 |
| 2024/01/16 | 1,836 | 1,841 | 1,757 | 1,760 | -61 | -3.3% | 1,206,700 |
| 2024/01/15 | 1,894 | 1,895 | 1,812 | 1,821 | -73 | -3.9% | 990,400 |
| 2024/01/12 | 1,859 | 1,895 | 1,821 | 1,894 | +30 | +1.6% | 722,000 |
| 2024/01/11 | 1,878 | 1,891 | 1,864 | 1,864 | -1 | -0.1% | 341,100 |
| 2024/01/10 | 1,840 | 1,903 | 1,831 | 1,865 | +25 | +1.4% | 559,600 |
| 2024/01/09 | 1,843 | 1,866 | 1,813 | 1,840 | -2 | -0.1% | 618,300 |
| 2024/01/05 | 1,880 | 1,894 | 1,822 | 1,842 | -44 | -2.3% | 566,600 |
| 2024/01/04 | 1,890 | 1,908 | 1,851 | 1,886 | -10 | -0.5% | 356,500 |
| 2023/12/29 | 1,933 | 1,937 | 1,883 | 1,896 | -43 | -2.2% | 402,900 |
| 2023/12/28 | 1,881 | 1,939 | 1,849 | 1,939 | +58 | +3.1% | 680,100 |
| 2023/12/27 | 1,811 | 1,889 | 1,811 | 1,881 | +72 | +4% | 594,800 |
| 2023/12/26 | 1,840 | 1,853 | 1,803 | 1,809 | -34 | -1.8% | 455,700 |
| 2023/12/25 | 1,927 | 1,931 | 1,842 | 1,843 | -59 | -3.1% | 477,800 |
| 2023/12/22 | 1,863 | 1,938 | 1,860 | 1,902 | +34 | +1.8% | 714,600 |
| 2023/12/21 | 1,883 | 1,895 | 1,861 | 1,868 | -42 | -2.2% | 505,300 |
| 2023/12/20 | 1,856 | 1,918 | 1,844 | 1,910 | +87 | +4.8% | 830,900 |
| 2023/12/19 | 1,830 | 1,836 | 1,788 | 1,823 | -13 | -0.7% | 451,300 |
| 2023/12/18 | 1,856 | 1,870 | 1,821 | 1,836 | -44 | -2.3% | 434,800 |
| 2023/12/15 | 1,769 | 1,880 | 1,768 | 1,880 | +109 | +6.2% | 824,300 |
| 2023/12/14 | 1,809 | 1,868 | 1,771 | 1,771 | -48 | -2.6% | 452,200 |
| 2023/12/13 | 1,824 | 1,840 | 1,796 | 1,819 | -6 | -0.3% | 367,000 |
| 2023/12/12 | 1,833 | 1,847 | 1,811 | 1,825 | +17 | +0.9% | 459,000 |
| 2023/12/11 | 1,782 | 1,818 | 1,755 | 1,808 | +57 | +3.3% | 538,800 |
| 2023/12/08 | 1,770 | 1,780 | 1,744 | 1,751 | -40 | -2.2% | 474,100 |
51～
100
件表示中 / 6705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 | 127,800円 | +21.6% | -20.3% | 1.25% | 24.58倍 | 1.61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 | 185,600円 | +6.4% | +80.6% | 2.69% | 15.33倍 | 0.55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 | 251,300円 | +27.7% | +75.7% | 1.99% | 13.21倍 | 2.72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 | 271,300円 | +7.9% | -7.7% | 2.95% | 9.76倍 | 0.58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 |
| 古河機 | 194,400円 | -11.6% | +12.3% | 2.57% | 4.38倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
