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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 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 |
| 2018/04/04 | 1,228 | 1,228 | 1,183 | 1,199 | -6 | -0.5% | 375,800 |
| 2018/04/03 | 1,175 | 1,210 | 1,172 | 1,205 | +8 | +0.7% | 325,200 |
| 2018/04/02 | 1,230 | 1,231 | 1,197 | 1,197 | -23 | -1.9% | 465,200 |
| 2018/03/30 | 1,196 | 1,227 | 1,186 | 1,220 | +51 | +4.4% | 616,400 |
| 2018/03/29 | 1,174 | 1,182 | 1,148 | 1,169 | +9 | +0.8% | 574,200 |
| 2018/03/28 | 1,140 | 1,172 | 1,135 | 1,160 | -17 | -1.4% | 746,500 |
| 2018/03/27 | 1,145 | 1,179 | 1,128 | 1,177 | +72 | +6.5% | 1,001,900 |
| 2018/03/26 | 1,096 | 1,108 | 1,080 | 1,105 | -3 | -0.3% | 1,072,600 |
| 2018/03/23 | 1,118 | 1,141 | 1,104 | 1,108 | -69 | -5.9% | 1,150,200 |
| 2018/03/22 | 1,235 | 1,259 | 1,171 | 1,177 | -71 | -5.7% | 1,123,400 |
| 2018/03/20 | 1,196 | 1,262 | 1,190 | 1,248 | +39 | +3.2% | 1,058,700 |
| 2018/03/19 | 1,241 | 1,268 | 1,205 | 1,209 | -40 | -3.2% | 1,167,700 |
| 2018/03/16 | 1,291 | 1,294 | 1,246 | 1,249 | -40 | -3.1% | 1,267,700 |
| 2018/03/15 | 1,298 | 1,311 | 1,258 | 1,289 | -16 | -1.2% | 552,700 |
| 2018/03/14 | 1,290 | 1,329 | 1,261 | 1,305 | -3 | -0.2% | 770,300 |
| 2018/03/13 | 1,340 | 1,343 | 1,304 | 1,308 | -49 | -3.6% | 577,400 |
| 2018/03/12 | 1,344 | 1,360 | 1,322 | 1,357 | +43 | +3.3% | 496,600 |
| 2018/03/09 | 1,361 | 1,362 | 1,306 | 1,314 | -27 | -2% | 659,900 |
| 2018/03/08 | 1,358 | 1,363 | 1,330 | 1,341 | -2 | -0.1% | 320,000 |
| 2018/03/07 | 1,384 | 1,387 | 1,334 | 1,343 | -53 | -3.8% | 435,900 |
| 2018/03/06 | 1,406 | 1,422 | 1,393 | 1,396 | +20 | +1.5% | 305,900 |
| 2018/03/05 | 1,400 | 1,410 | 1,362 | 1,376 | -26 | -1.9% | 537,400 |
| 2018/03/02 | 1,372 | 1,421 | 1,370 | 1,402 | -20 | -1.4% | 553,400 |
| 2018/03/01 | 1,421 | 1,443 | 1,407 | 1,422 | -29 | -2% | 413,100 |
| 2018/02/28 | 1,490 | 1,502 | 1,450 | 1,451 | -54 | -3.6% | 387,000 |
| 2018/02/27 | 1,515 | 1,528 | 1,497 | 1,505 | -2 | -0.1% | 317,300 |
| 2018/02/26 | 1,515 | 1,541 | 1,494 | 1,507 | +32 | +2.2% | 473,100 |
| 2018/02/23 | 1,440 | 1,478 | 1,432 | 1,475 | +28 | +1.9% | 431,100 |
| 2018/02/22 | 1,501 | 1,508 | 1,442 | 1,447 | -79 | -5.2% | 618,100 |
| 2018/02/21 | 1,534 | 1,558 | 1,503 | 1,526 | -8 | -0.5% | 422,300 |
| 2018/02/20 | 1,534 | 1,542 | 1,506 | 1,534 | ±0 | ±0% | 422,100 |
| 2018/02/19 | 1,490 | 1,534 | 1,480 | 1,534 | +61 | +4.1% | 440,200 |
| 2018/02/16 | 1,500 | 1,522 | 1,469 | 1,473 | -3 | -0.2% | 505,400 |
| 2018/02/15 | 1,472 | 1,495 | 1,461 | 1,476 | +26 | +1.8% | 558,700 |
| 2018/02/14 | 1,474 | 1,516 | 1,426 | 1,450 | -51 | -3.4% | 767,000 |
| 2018/02/13 | 1,539 | 1,548 | 1,498 | 1,501 | -1 | -0.1% | 827,400 |
| 2018/02/09 | 1,457 | 1,542 | 1,454 | 1,502 | -73 | -4.6% | 1,166,100 |
| 2018/02/08 | 1,583 | 1,617 | 1,545 | 1,575 | -3 | -0.2% | 785,800 |
| 2018/02/07 | 1,700 | 1,725 | 1,578 | 1,578 | ±0 | ±0% | 1,355,600 |
| 2018/02/06 | 1,602 | 1,666 | 1,492 | 1,578 | -184 | -10.4% | 2,185,300 |
| 2018/02/05 | 1,762 | 1,794 | 1,748 | 1,762 | -69 | -3.8% | 1,066,200 |
| 2018/02/02 | 1,830 | 1,855 | 1,776 | 1,831 | -16 | -0.9% | 1,871,600 |
| 2018/02/01 | 1,690 | 1,888 | 1,689 | 1,847 | +303 | +19.6% | 4,407,700 |
| 2018/01/31 | 1,545 | 1,574 | 1,534 | 1,544 | -29 | -1.8% | 613,600 |
| 2018/01/30 | 1,548 | 1,573 | 1,534 | 1,573 | +18 | +1.2% | 637,000 |
| 2018/01/29 | 1,545 | 1,575 | 1,542 | 1,555 | -10 | -0.6% | 590,300 |
| 2018/01/26 | 1,609 | 1,609 | 1,546 | 1,565 | -45 | -2.8% | 1,040,100 |
| 2018/01/25 | 1,591 | 1,612 | 1,568 | 1,610 | +18 | +1.1% | 1,478,900 |
1801～
1850
件表示中 / 7021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 | 161,200円 | +3.7% | -40.2% | 1.12% | 47.82倍 | 1.97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 | 201,600円 | -11.5% | +6.9% | 3.97% | 9.55倍 | 1.22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 | 197,300円 | +7.2% | +6.1% | 4.05% | 8.09倍 | 0.52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 | 269,900円 | -3.6% | -15.5% | 2.59% | 16.83倍 | 0.70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 | 243,100円 | +4.0% | +3.9% | 4.11% | 8.74倍 | 0.48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
