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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 994 | 1,002 | 969 | 990 | -15 | -1.5% | 749,700 |
| 2018/06/15 | 1,028 | 1,030 | 996 | 1,005 | -16 | -1.6% | 992,600 |
| 2018/06/14 | 1,025 | 1,028 | 1,014 | 1,021 | -8 | -0.8% | 439,000 |
| 2018/06/13 | 1,027 | 1,031 | 1,012 | 1,029 | ±0 | ±0% | 454,800 |
| 2018/06/12 | 1,041 | 1,042 | 1,018 | 1,029 | -7 | -0.7% | 514,700 |
| 2018/06/11 | 1,028 | 1,042 | 1,013 | 1,036 | +7 | +0.7% | 566,400 |
| 2018/06/08 | 1,028 | 1,039 | 1,022 | 1,029 | -13 | -1.2% | 655,100 |
| 2018/06/07 | 1,043 | 1,058 | 1,035 | 1,042 | +8 | +0.8% | 750,600 |
| 2018/06/06 | 1,059 | 1,066 | 1,025 | 1,034 | -22 | -2.1% | 1,204,400 |
| 2018/06/05 | 1,164 | 1,164 | 1,048 | 1,056 | -109 | -9.4% | 2,191,300 |
| 2018/06/04 | 1,172 | 1,188 | 1,152 | 1,165 | -8 | -0.7% | 440,000 |
| 2018/06/01 | 1,160 | 1,189 | 1,158 | 1,173 | +16 | +1.4% | 658,500 |
| 2018/05/31 | 1,142 | 1,160 | 1,128 | 1,157 | +26 | +2.3% | 530,300 |
| 2018/05/30 | 1,139 | 1,147 | 1,123 | 1,131 | -45 | -3.8% | 827,000 |
| 2018/05/29 | 1,162 | 1,181 | 1,154 | 1,176 | -7 | -0.6% | 771,300 |
| 2018/05/28 | 1,210 | 1,234 | 1,174 | 1,183 | -27 | -2.2% | 955,300 |
| 2018/05/25 | 1,230 | 1,240 | 1,203 | 1,210 | -25 | -2% | 534,100 |
| 2018/05/24 | 1,262 | 1,263 | 1,222 | 1,235 | -27 | -2.1% | 788,900 |
| 2018/05/23 | 1,282 | 1,289 | 1,254 | 1,262 | -21 | -1.6% | 692,500 |
| 2018/05/22 | 1,322 | 1,337 | 1,274 | 1,283 | -38 | -2.9% | 1,480,400 |
| 2018/05/21 | 1,366 | 1,368 | 1,242 | 1,321 | -53 | -3.9% | 2,681,400 |
| 2018/05/18 | 1,339 | 1,385 | 1,338 | 1,374 | +44 | +3.3% | 1,170,700 |
| 2018/05/17 | 1,260 | 1,334 | 1,260 | 1,330 | +70 | +5.6% | 1,007,500 |
| 2018/05/16 | 1,259 | 1,262 | 1,233 | 1,260 | -11 | -0.9% | 437,500 |
| 2018/05/15 | 1,262 | 1,285 | 1,257 | 1,271 | +14 | +1.1% | 418,800 |
| 2018/05/14 | 1,269 | 1,288 | 1,244 | 1,257 | -5 | -0.4% | 514,100 |
| 2018/05/11 | 1,223 | 1,265 | 1,207 | 1,262 | +40 | +3.3% | 610,600 |
| 2018/05/10 | 1,225 | 1,243 | 1,213 | 1,222 | ±0 | ±0% | 348,900 |
| 2018/05/09 | 1,238 | 1,249 | 1,221 | 1,222 | -17 | -1.4% | 437,000 |
| 2018/05/08 | 1,269 | 1,269 | 1,232 | 1,239 | -28 | -2.2% | 644,900 |
| 2018/05/07 | 1,275 | 1,290 | 1,259 | 1,267 | -5 | -0.4% | 497,600 |
| 2018/05/02 | 1,291 | 1,308 | 1,268 | 1,272 | -15 | -1.2% | 997,600 |
| 2018/05/01 | 1,329 | 1,390 | 1,286 | 1,287 | -74 | -5.4% | 1,624,800 |
| 2018/04/27 | 1,288 | 1,398 | 1,193 | 1,361 | +24 | +1.8% | 2,505,000 |
| 2018/04/26 | 1,415 | 1,415 | 1,312 | 1,337 | -58 | -4.2% | 1,754,100 |
| 2018/04/25 | 1,384 | 1,406 | 1,369 | 1,395 | -30 | -2.1% | 1,010,600 |
| 2018/04/24 | 1,441 | 1,447 | 1,383 | 1,425 | -23 | -1.6% | 1,328,300 |
| 2018/04/23 | 1,410 | 1,450 | 1,375 | 1,448 | +23 | +1.6% | 1,018,600 |
| 2018/04/20 | 1,350 | 1,434 | 1,319 | 1,425 | +58 | +4.2% | 1,764,200 |
| 2018/04/19 | 1,384 | 1,478 | 1,362 | 1,367 | -1 | -0.1% | 2,869,300 |
| 2018/04/18 | 1,330 | 1,371 | 1,320 | 1,368 | +52 | +4% | 1,042,500 |
| 2018/04/17 | 1,403 | 1,406 | 1,268 | 1,316 | -142 | -9.7% | 2,237,800 |
| 2018/04/16 | 1,370 | 1,464 | 1,361 | 1,458 | +139 | +10.5% | 3,003,100 |
| 2018/04/13 | 1,312 | 1,357 | 1,301 | 1,319 | +36 | +2.8% | 1,151,200 |
| 2018/04/12 | 1,299 | 1,299 | 1,227 | 1,283 | -31 | -2.4% | 1,403,600 |
| 2018/04/11 | 1,261 | 1,361 | 1,260 | 1,314 | +76 | +6.1% | 2,968,100 |
| 2018/04/10 | 1,155 | 1,241 | 1,154 | 1,238 | +85 | +7.4% | 1,328,900 |
| 2018/04/09 | 1,148 | 1,156 | 1,114 | 1,153 | +1 | +0.1% | 646,200 |
| 2018/04/06 | 1,133 | 1,170 | 1,133 | 1,152 | +31 | +2.8% | 645,200 |
| 2018/04/05 | 1,206 | 1,207 | 1,117 | 1,121 | -78 | -6.5% | 1,110,600 |
1701～
1750
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
