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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,094 | 1,139 | 1,070 | 1,127 | +138 | +14% | 1,775,200 |
| 2024/08/05 | 1,172 | 1,174 | 983 | 989 | -286 | -22.4% | 1,454,700 |
| 2024/08/02 | 1,285 | 1,312 | 1,275 | 1,275 | -61 | -4.6% | 866,500 |
| 2024/08/01 | 1,369 | 1,378 | 1,311 | 1,336 | -45 | -3.3% | 670,100 |
| 2024/07/31 | 1,350 | 1,386 | 1,344 | 1,381 | +26 | +1.9% | 372,400 |
| 2024/07/30 | 1,365 | 1,386 | 1,351 | 1,355 | -23 | -1.7% | 341,600 |
| 2024/07/29 | 1,358 | 1,396 | 1,350 | 1,378 | +45 | +3.4% | 351,100 |
| 2024/07/26 | 1,340 | 1,351 | 1,329 | 1,333 | -6 | -0.4% | 387,500 |
| 2024/07/25 | 1,365 | 1,371 | 1,339 | 1,339 | -49 | -3.5% | 542,600 |
| 2024/07/24 | 1,409 | 1,426 | 1,383 | 1,388 | -27 | -1.9% | 355,500 |
| 2024/07/23 | 1,389 | 1,424 | 1,385 | 1,415 | +50 | +3.7% | 414,300 |
| 2024/07/22 | 1,408 | 1,411 | 1,365 | 1,365 | -48 | -3.4% | 597,600 |
| 2024/07/19 | 1,429 | 1,437 | 1,400 | 1,413 | -31 | -2.1% | 619,400 |
| 2024/07/18 | 1,493 | 1,513 | 1,441 | 1,444 | -73 | -4.8% | 1,066,400 |
| 2024/07/17 | 1,500 | 1,522 | 1,477 | 1,517 | +34 | +2.3% | 898,200 |
| 2024/07/16 | 1,499 | 1,499 | 1,462 | 1,483 | -32 | -2.1% | 721,200 |
| 2024/07/12 | 1,472 | 1,533 | 1,471 | 1,515 | +29 | +2% | 766,400 |
| 2024/07/11 | 1,466 | 1,515 | 1,450 | 1,486 | +36 | +2.5% | 730,000 |
| 2024/07/10 | 1,465 | 1,465 | 1,442 | 1,450 | -16 | -1.1% | 524,000 |
| 2024/07/09 | 1,468 | 1,481 | 1,457 | 1,466 | -4 | -0.3% | 412,300 |
| 2024/07/08 | 1,464 | 1,497 | 1,459 | 1,470 | +11 | +0.8% | 577,300 |
| 2024/07/05 | 1,478 | 1,484 | 1,454 | 1,459 | -4 | -0.3% | 320,400 |
| 2024/07/04 | 1,432 | 1,467 | 1,423 | 1,463 | +39 | +2.7% | 468,500 |
| 2024/07/03 | 1,415 | 1,427 | 1,401 | 1,424 | +9 | +0.6% | 446,000 |
| 2024/07/02 | 1,430 | 1,440 | 1,401 | 1,415 | -9 | -0.6% | 423,600 |
| 2024/07/01 | 1,419 | 1,436 | 1,394 | 1,424 | -10 | -0.7% | 586,800 |
| 2024/06/28 | 1,469 | 1,489 | 1,432 | 1,434 | -31 | -2.1% | 858,800 |
| 2024/06/27 | 1,430 | 1,474 | 1,419 | 1,465 | +38 | +2.7% | 950,500 |
| 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 |
201～
250
件表示中 / 6967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 | 110,500円 | +3.7% | -40.2% | 1.63% | 32.77倍 | 1.35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 | 163,300円 | +7.2% | +6.1% | 4.90% | 6.70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 | 219,600円 | +4.0% | +3.9% | 4.55% | 7.90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 | 144,000円 | -1.8% | -61.4% | 1.04% | 35.33倍 | 1.24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
