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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,401 | 1,429 | 1,381 | 1,427 | -3 | -0.2% | 954,600 |
| 2024/06/25 | 1,415 | 1,436 | 1,407 | 1,430 | +28 | +2% | 882,500 |
| 2024/06/24 | 1,371 | 1,411 | 1,361 | 1,402 | +31 | +2.3% | 734,800 |
| 2024/06/21 | 1,363 | 1,389 | 1,353 | 1,371 | +19 | +1.4% | 644,100 |
| 2024/06/20 | 1,349 | 1,358 | 1,342 | 1,352 | +15 | +1.1% | 360,100 |
| 2024/06/19 | 1,334 | 1,374 | 1,325 | 1,337 | +5 | +0.4% | 681,200 |
| 2024/06/18 | 1,333 | 1,343 | 1,305 | 1,332 | +9 | +0.7% | 400,400 |
| 2024/06/17 | 1,335 | 1,347 | 1,303 | 1,323 | -13 | -1% | 815,500 |
| 2024/06/14 | 1,300 | 1,338 | 1,298 | 1,336 | +43 | +3.3% | 641,200 |
| 2024/06/13 | 1,300 | 1,325 | 1,290 | 1,293 | -21 | -1.6% | 808,600 |
| 2024/06/12 | 1,264 | 1,320 | 1,263 | 1,314 | +38 | +3% | 643,400 |
| 2024/06/11 | 1,284 | 1,302 | 1,274 | 1,276 | -10 | -0.8% | 427,700 |
| 2024/06/10 | 1,249 | 1,293 | 1,247 | 1,286 | +24 | +1.9% | 467,600 |
| 2024/06/07 | 1,266 | 1,284 | 1,247 | 1,262 | +3 | +0.2% | 505,500 |
| 2024/06/06 | 1,275 | 1,283 | 1,240 | 1,259 | +3 | +0.2% | 394,200 |
| 2024/06/05 | 1,293 | 1,299 | 1,251 | 1,256 | -50 | -3.8% | 581,800 |
| 2024/06/04 | 1,269 | 1,309 | 1,257 | 1,306 | +37 | +2.9% | 616,800 |
| 2024/06/03 | 1,300 | 1,300 | 1,256 | 1,269 | -16 | -1.2% | 1,153,800 |
| 2024/05/31 | 1,264 | 1,302 | 1,258 | 1,285 | +33 | +2.6% | 1,570,100 |
| 2024/05/30 | 1,200 | 1,276 | 1,186 | 1,252 | +25 | +2% | 1,427,900 |
| 2024/05/29 | 1,210 | 1,239 | 1,200 | 1,227 | +39 | +3.3% | 976,300 |
| 2024/05/28 | 1,199 | 1,218 | 1,173 | 1,188 | -5 | -0.4% | 1,081,100 |
| 2024/05/27 | 1,135 | 1,198 | 1,128 | 1,193 | +76 | +6.8% | 979,200 |
| 2024/05/24 | 1,115 | 1,132 | 1,102 | 1,117 | -28 | -2.4% | 718,600 |
| 2024/05/23 | 1,140 | 1,156 | 1,119 | 1,145 | +3 | +0.3% | 675,400 |
| 2024/05/22 | 1,159 | 1,166 | 1,142 | 1,142 | -42 | -3.5% | 882,100 |
| 2024/05/21 | 1,207 | 1,221 | 1,184 | 1,184 | -36 | -3% | 917,900 |
| 2024/05/20 | 1,210 | 1,240 | 1,196 | 1,220 | +2 | +0.2% | 764,200 |
| 2024/05/17 | 1,230 | 1,235 | 1,217 | 1,218 | -16 | -1.3% | 589,700 |
| 2024/05/16 | 1,315 | 1,318 | 1,234 | 1,234 | -76 | -5.8% | 892,500 |
| 2024/05/15 | 1,274 | 1,335 | 1,261 | 1,310 | +55 | +4.4% | 1,087,800 |
| 2024/05/14 | 1,235 | 1,266 | 1,222 | 1,255 | +8 | +0.6% | 1,002,500 |
| 2024/05/13 | 1,259 | 1,301 | 1,240 | 1,247 | -9 | -0.7% | 1,284,100 |
| 2024/05/10 | 1,291 | 1,300 | 1,241 | 1,256 | -22 | -1.7% | 1,232,000 |
| 2024/05/09 | 1,232 | 1,334 | 1,232 | 1,278 | -104 | -7.5% | 2,237,900 |
| 2024/05/08 | 1,388 | 1,422 | 1,374 | 1,382 | -15 | -1.1% | 1,342,600 |
| 2024/05/07 | 1,400 | 1,406 | 1,376 | 1,397 | +23 | +1.7% | 596,500 |
| 2024/05/02 | 1,364 | 1,389 | 1,361 | 1,374 | ±0 | ±0% | 303,600 |
| 2024/05/01 | 1,359 | 1,387 | 1,342 | 1,374 | +8 | +0.6% | 669,500 |
| 2024/04/30 | 1,380 | 1,382 | 1,352 | 1,366 | +1 | +0.1% | 408,100 |
| 2024/04/26 | 1,327 | 1,365 | 1,325 | 1,365 | +14 | +1% | 556,100 |
| 2024/04/25 | 1,359 | 1,366 | 1,346 | 1,351 | -19 | -1.4% | 274,200 |
| 2024/04/24 | 1,378 | 1,390 | 1,366 | 1,370 | -12 | -0.9% | 332,000 |
| 2024/04/23 | 1,409 | 1,423 | 1,376 | 1,382 | -9 | -0.6% | 262,700 |
| 2024/04/22 | 1,370 | 1,408 | 1,362 | 1,391 | +41 | +3% | 518,700 |
| 2024/04/19 | 1,396 | 1,396 | 1,347 | 1,350 | -61 | -4.3% | 906,800 |
| 2024/04/18 | 1,353 | 1,432 | 1,353 | 1,411 | +66 | +4.9% | 842,400 |
| 2024/04/17 | 1,375 | 1,383 | 1,335 | 1,345 | -34 | -2.5% | 553,900 |
| 2024/04/16 | 1,418 | 1,419 | 1,377 | 1,379 | -53 | -3.7% | 550,700 |
| 2024/04/15 | 1,446 | 1,453 | 1,420 | 1,432 | -31 | -2.1% | 420,000 |
101～
150
件表示中 / 6839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 | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31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 | 175,600円 | +49.0% | +41.6% | 4.56% | 10.23倍 | 1.04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 | 152,200円 | +6.9% | +5.1% | 4.60% | 7.25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 | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39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
