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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,400 | 1,403 | 1,300 | 1,308 | -89 | -6.4% | 2,198,900 |
| 2015/11/20 | 1,543 | 1,543 | 1,395 | 1,397 | -166 | -10.6% | 3,019,700 |
| 2015/11/19 | 1,493 | 1,566 | 1,474 | 1,563 | +97 | +6.6% | 840,300 |
| 2015/11/18 | 1,503 | 1,513 | 1,460 | 1,466 | -34 | -2.3% | 287,200 |
| 2015/11/17 | 1,498 | 1,509 | 1,481 | 1,500 | +16 | +1.1% | 170,100 |
| 2015/11/16 | 1,462 | 1,492 | 1,462 | 1,484 | -11 | -0.7% | 227,500 |
| 2015/11/13 | 1,506 | 1,512 | 1,487 | 1,495 | -22 | -1.5% | 231,500 |
| 2015/11/12 | 1,518 | 1,528 | 1,500 | 1,517 | -7 | -0.5% | 238,000 |
| 2015/11/11 | 1,504 | 1,532 | 1,503 | 1,524 | +22 | +1.5% | 261,700 |
| 2015/11/10 | 1,534 | 1,544 | 1,496 | 1,502 | -46 | -3% | 453,700 |
| 2015/11/09 | 1,556 | 1,558 | 1,532 | 1,548 | -1 | -0.1% | 245,600 |
| 2015/11/06 | 1,557 | 1,560 | 1,525 | 1,549 | -2 | -0.1% | 244,400 |
| 2015/11/05 | 1,568 | 1,580 | 1,541 | 1,551 | -33 | -2.1% | 304,900 |
| 2015/11/04 | 1,561 | 1,615 | 1,553 | 1,584 | +34 | +2.2% | 417,500 |
| 2015/11/02 | 1,568 | 1,574 | 1,538 | 1,550 | -41 | -2.6% | 356,800 |
| 2015/10/30 | 1,608 | 1,608 | 1,565 | 1,591 | -12 | -0.7% | 484,200 |
| 2015/10/29 | 1,620 | 1,639 | 1,555 | 1,603 | -17 | -1% | 977,400 |
| 2015/10/28 | 1,588 | 1,628 | 1,580 | 1,620 | +47 | +3% | 511,800 |
| 2015/10/27 | 1,596 | 1,602 | 1,547 | 1,573 | -29 | -1.8% | 457,900 |
| 2015/10/26 | 1,597 | 1,609 | 1,566 | 1,602 | +6 | +0.4% | 359,900 |
| 2015/10/23 | 1,665 | 1,666 | 1,580 | 1,596 | +5 | +0.3% | 583,500 |
| 2015/10/22 | 1,605 | 1,689 | 1,584 | 1,591 | -5 | -0.3% | 1,000,300 |
| 2015/10/21 | 1,496 | 1,600 | 1,493 | 1,596 | +109 | +7.3% | 902,900 |
| 2015/10/20 | 1,514 | 1,519 | 1,481 | 1,487 | -9 | -0.6% | 221,400 |
| 2015/10/19 | 1,487 | 1,513 | 1,456 | 1,496 | +13 | +0.9% | 273,900 |
| 2015/10/16 | 1,518 | 1,555 | 1,474 | 1,483 | -35 | -2.3% | 433,800 |
| 2015/10/15 | 1,483 | 1,535 | 1,470 | 1,518 | +37 | +2.5% | 275,600 |
| 2015/10/14 | 1,516 | 1,542 | 1,481 | 1,481 | -41 | -2.7% | 302,400 |
| 2015/10/13 | 1,475 | 1,558 | 1,475 | 1,522 | +40 | +2.7% | 462,700 |
| 2015/10/09 | 1,423 | 1,485 | 1,423 | 1,482 | +68 | +4.8% | 359,900 |
| 2015/10/08 | 1,460 | 1,464 | 1,411 | 1,414 | -50 | -3.4% | 340,400 |
| 2015/10/07 | 1,510 | 1,524 | 1,444 | 1,464 | -34 | -2.3% | 400,500 |
| 2015/10/06 | 1,463 | 1,513 | 1,440 | 1,498 | +52 | +3.6% | 478,800 |
| 2015/10/05 | 1,447 | 1,486 | 1,427 | 1,446 | +10 | +0.7% | 449,000 |
| 2015/10/02 | 1,410 | 1,445 | 1,381 | 1,436 | +10 | +0.7% | 503,200 |
| 2015/10/01 | 1,442 | 1,450 | 1,402 | 1,426 | +5 | +0.4% | 498,500 |
| 2015/09/30 | 1,492 | 1,496 | 1,390 | 1,421 | -64 | -4.3% | 917,400 |
| 2015/09/29 | 1,503 | 1,515 | 1,461 | 1,485 | +12 | +0.8% | 829,600 |
| 2015/09/28 | 1,514 | 1,515 | 1,461 | 1,473 | -24 | -1.6% | 287,900 |
| 2015/09/25 | 1,473 | 1,508 | 1,438 | 1,497 | +35 | +2.4% | 391,100 |
| 2015/09/24 | 1,441 | 1,536 | 1,441 | 1,462 | -9 | -0.6% | 426,300 |
| 2015/09/18 | 1,511 | 1,516 | 1,462 | 1,471 | -53 | -3.5% | 378,500 |
| 2015/09/17 | 1,480 | 1,530 | 1,450 | 1,524 | +55 | +3.7% | 444,500 |
| 2015/09/16 | 1,531 | 1,541 | 1,461 | 1,469 | -43 | -2.8% | 544,700 |
| 2015/09/15 | 1,545 | 1,572 | 1,511 | 1,512 | -34 | -2.2% | 316,000 |
| 2015/09/14 | 1,558 | 1,575 | 1,531 | 1,546 | -17 | -1.1% | 270,100 |
| 2015/09/11 | 1,522 | 1,597 | 1,520 | 1,563 | +1 | +0.1% | 472,300 |
| 2015/09/10 | 1,491 | 1,577 | 1,490 | 1,562 | +27 | +1.8% | 535,700 |
| 2015/09/09 | 1,553 | 1,554 | 1,493 | 1,535 | +57 | +3.9% | 788,500 |
| 2015/09/08 | 1,545 | 1,564 | 1,461 | 1,478 | -68 | -4.4% | 622,400 |
2201～
2250
件表示中 / 6840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 | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30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 | 177,100円 | +49.0% | +41.6% | 4.52% | 10.32倍 | 1.05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 | 152,700円 | +6.9% | +5.1% | 4.58% | 7.28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 | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80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 | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35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
