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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,474 | 1,597 | 1,473 | 1,592 | +238 | +17.6% | 4,161,600 |
| 2018/01/23 | 1,349 | 1,360 | 1,338 | 1,354 | +9 | +0.7% | 295,600 |
| 2018/01/22 | 1,355 | 1,369 | 1,336 | 1,345 | -9 | -0.7% | 329,200 |
| 2018/01/19 | 1,338 | 1,363 | 1,326 | 1,354 | +18 | +1.3% | 585,600 |
| 2018/01/18 | 1,389 | 1,389 | 1,332 | 1,336 | -33 | -2.4% | 688,100 |
| 2018/01/17 | 1,380 | 1,392 | 1,363 | 1,369 | -26 | -1.9% | 563,100 |
| 2018/01/16 | 1,383 | 1,397 | 1,365 | 1,395 | +14 | +1% | 506,900 |
| 2018/01/15 | 1,414 | 1,414 | 1,363 | 1,381 | -8 | -0.6% | 575,300 |
| 2018/01/12 | 1,372 | 1,395 | 1,362 | 1,389 | +33 | +2.4% | 922,200 |
| 2018/01/11 | 1,296 | 1,364 | 1,296 | 1,356 | +48 | +3.7% | 1,031,900 |
| 2018/01/10 | 1,297 | 1,324 | 1,292 | 1,308 | +1 | +0.1% | 512,400 |
| 2018/01/09 | 1,328 | 1,350 | 1,282 | 1,307 | -3 | -0.2% | 1,365,900 |
| 2018/01/05 | 1,267 | 1,310 | 1,267 | 1,310 | +48 | +3.8% | 1,388,400 |
| 2018/01/04 | 1,228 | 1,265 | 1,226 | 1,262 | +64 | +5.3% | 1,425,300 |
| 2017/12/29 | 1,165 | 1,215 | 1,164 | 1,198 | +39 | +3.4% | 1,176,600 |
| 2017/12/28 | 1,138 | 1,172 | 1,136 | 1,159 | +21 | +1.8% | 654,300 |
| 2017/12/27 | 1,119 | 1,148 | 1,112 | 1,138 | +32 | +2.9% | 447,500 |
| 2017/12/26 | 1,129 | 1,138 | 1,106 | 1,106 | -20 | -1.8% | 400,500 |
| 2017/12/25 | 1,134 | 1,142 | 1,118 | 1,126 | -4 | -0.4% | 286,100 |
| 2017/12/22 | 1,122 | 1,132 | 1,115 | 1,130 | +1 | +0.1% | 422,500 |
| 2017/12/21 | 1,114 | 1,145 | 1,114 | 1,129 | +18 | +1.6% | 852,800 |
| 2017/12/20 | 1,080 | 1,115 | 1,071 | 1,111 | +34 | +3.2% | 622,400 |
| 2017/12/19 | 1,090 | 1,106 | 1,077 | 1,077 | -9 | -0.8% | 443,900 |
| 2017/12/18 | 1,080 | 1,093 | 1,063 | 1,086 | +15 | +1.4% | 574,200 |
| 2017/12/15 | 1,070 | 1,082 | 1,053 | 1,071 | -3 | -0.3% | 449,100 |
| 2017/12/14 | 1,070 | 1,083 | 1,068 | 1,074 | +5 | +0.5% | 282,900 |
| 2017/12/13 | 1,079 | 1,085 | 1,059 | 1,069 | +3 | +0.3% | 481,900 |
| 2017/12/12 | 1,056 | 1,086 | 1,050 | 1,066 | +13 | +1.2% | 527,400 |
| 2017/12/11 | 1,035 | 1,068 | 1,029 | 1,053 | +20 | +1.9% | 521,400 |
| 2017/12/08 | 1,036 | 1,046 | 1,013 | 1,033 | -7 | -0.7% | 649,400 |
| 2017/12/07 | 1,006 | 1,079 | 1,004 | 1,040 | +53 | +5.4% | 1,672,700 |
| 2017/12/06 | 1,008 | 1,008 | 982 | 987 | -25 | -2.5% | 371,200 |
| 2017/12/05 | 996 | 1,013 | 993 | 1,012 | +12 | +1.2% | 273,800 |
| 2017/12/04 | 1,029 | 1,030 | 1,000 | 1,000 | -25 | -2.4% | 368,600 |
| 2017/12/01 | 1,023 | 1,027 | 1,012 | 1,025 | +10 | +1% | 333,500 |
| 2017/11/30 | 1,012 | 1,018 | 1,004 | 1,015 | +3 | +0.3% | 359,400 |
| 2017/11/29 | 1,004 | 1,022 | 1,004 | 1,012 | +14 | +1.4% | 277,400 |
| 2017/11/28 | 1,020 | 1,020 | 996 | 998 | -18 | -1.8% | 345,200 |
| 2017/11/27 | 1,024 | 1,035 | 1,013 | 1,016 | -3 | -0.3% | 285,100 |
| 2017/11/24 | 1,010 | 1,023 | 1,005 | 1,019 | +7 | +0.7% | 326,500 |
| 2017/11/22 | 1,019 | 1,027 | 1,006 | 1,012 | -3 | -0.3% | 452,200 |
| 2017/11/21 | 1,012 | 1,022 | 1,006 | 1,015 | +9 | +0.9% | 326,900 |
| 2017/11/20 | 1,018 | 1,032 | 1,005 | 1,006 | -3 | -0.3% | 344,800 |
| 2017/11/17 | 1,036 | 1,040 | 1,003 | 1,009 | -22 | -2.1% | 574,100 |
| 2017/11/16 | 1,000 | 1,038 | 991 | 1,031 | +27 | +2.7% | 574,600 |
| 2017/11/15 | 1,028 | 1,030 | 993 | 1,004 | -38 | -3.6% | 707,700 |
| 2017/11/14 | 1,020 | 1,049 | 1,011 | 1,042 | +36 | +3.6% | 691,100 |
| 2017/11/13 | 1,037 | 1,038 | 1,001 | 1,006 | -40 | -3.8% | 692,400 |
| 2017/11/10 | 1,060 | 1,082 | 1,037 | 1,046 | -25 | -2.3% | 1,051,200 |
| 2017/11/09 | 1,090 | 1,113 | 1,045 | 1,071 | +3 | +0.3% | 2,668,000 |
1851～
1900
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 | 159,900円 | +3.7% | -40.2% | 1.13% | 47.43倍 | 1.95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 | 201,500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 | 197,600円 | +7.2% | +6.1% | 4.05% | 8.10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 | 270,200円 | -3.6% | -15.5% | 2.59% | 16.85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 | 245,600円 | +4.0% | +3.9% | 4.07% | 8.83倍 | 0.49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
