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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,931 | 1,985 | 1,883 | 1,917 | -24 | -1.2% | 1,348,500 |
| 2024/01/29 | 1,887 | 1,948 | 1,876 | 1,941 | +34 | +1.8% | 1,260,400 |
| 2024/01/26 | 1,762 | 1,965 | 1,761 | 1,907 | +111 | +6.2% | 5,419,900 |
| 2024/01/25 | 1,800 | 1,815 | 1,754 | 1,796 | +6 | +0.3% | 884,300 |
| 2024/01/24 | 1,790 | 1,801 | 1,772 | 1,790 | +6 | +0.3% | 517,100 |
| 2024/01/23 | 1,812 | 1,818 | 1,765 | 1,784 | -16 | -0.9% | 726,400 |
| 2024/01/22 | 1,740 | 1,813 | 1,722 | 1,800 | +81 | +4.7% | 1,151,300 |
| 2024/01/19 | 1,702 | 1,729 | 1,695 | 1,719 | +50 | +3% | 624,100 |
| 2024/01/18 | 1,702 | 1,707 | 1,662 | 1,669 | -41 | -2.4% | 816,700 |
| 2024/01/17 | 1,756 | 1,778 | 1,710 | 1,710 | -50 | -2.8% | 962,500 |
| 2024/01/16 | 1,836 | 1,841 | 1,757 | 1,760 | -61 | -3.3% | 1,206,700 |
| 2024/01/15 | 1,894 | 1,895 | 1,812 | 1,821 | -73 | -3.9% | 990,400 |
| 2024/01/12 | 1,859 | 1,895 | 1,821 | 1,894 | +30 | +1.6% | 722,000 |
| 2024/01/11 | 1,878 | 1,891 | 1,864 | 1,864 | -1 | -0.1% | 341,100 |
| 2024/01/10 | 1,840 | 1,903 | 1,831 | 1,865 | +25 | +1.4% | 559,600 |
| 2024/01/09 | 1,843 | 1,866 | 1,813 | 1,840 | -2 | -0.1% | 618,300 |
| 2024/01/05 | 1,880 | 1,894 | 1,822 | 1,842 | -44 | -2.3% | 566,600 |
| 2024/01/04 | 1,890 | 1,908 | 1,851 | 1,886 | -10 | -0.5% | 356,500 |
| 2023/12/29 | 1,933 | 1,937 | 1,883 | 1,896 | -43 | -2.2% | 402,900 |
| 2023/12/28 | 1,881 | 1,939 | 1,849 | 1,939 | +58 | +3.1% | 680,100 |
| 2023/12/27 | 1,811 | 1,889 | 1,811 | 1,881 | +72 | +4% | 594,800 |
| 2023/12/26 | 1,840 | 1,853 | 1,803 | 1,809 | -34 | -1.8% | 455,700 |
| 2023/12/25 | 1,927 | 1,931 | 1,842 | 1,843 | -59 | -3.1% | 477,800 |
| 2023/12/22 | 1,863 | 1,938 | 1,860 | 1,902 | +34 | +1.8% | 714,600 |
| 2023/12/21 | 1,883 | 1,895 | 1,861 | 1,868 | -42 | -2.2% | 505,300 |
| 2023/12/20 | 1,856 | 1,918 | 1,844 | 1,910 | +87 | +4.8% | 830,900 |
| 2023/12/19 | 1,830 | 1,836 | 1,788 | 1,823 | -13 | -0.7% | 451,300 |
| 2023/12/18 | 1,856 | 1,870 | 1,821 | 1,836 | -44 | -2.3% | 434,800 |
| 2023/12/15 | 1,769 | 1,880 | 1,768 | 1,880 | +109 | +6.2% | 824,300 |
| 2023/12/14 | 1,809 | 1,868 | 1,771 | 1,771 | -48 | -2.6% | 452,200 |
| 2023/12/13 | 1,824 | 1,840 | 1,796 | 1,819 | -6 | -0.3% | 367,000 |
| 2023/12/12 | 1,833 | 1,847 | 1,811 | 1,825 | +17 | +0.9% | 459,000 |
| 2023/12/11 | 1,782 | 1,818 | 1,755 | 1,808 | +57 | +3.3% | 538,800 |
| 2023/12/08 | 1,770 | 1,780 | 1,744 | 1,751 | -40 | -2.2% | 474,100 |
| 2023/12/07 | 1,839 | 1,841 | 1,768 | 1,791 | -72 | -3.9% | 759,300 |
| 2023/12/06 | 1,842 | 1,884 | 1,842 | 1,863 | +4 | +0.2% | 279,300 |
| 2023/12/05 | 1,840 | 1,873 | 1,826 | 1,859 | ±0 | ±0% | 382,700 |
| 2023/12/04 | 1,913 | 1,927 | 1,841 | 1,859 | -71 | -3.7% | 645,200 |
| 2023/12/01 | 1,856 | 1,932 | 1,843 | 1,930 | +99 | +5.4% | 733,900 |
| 2023/11/30 | 1,830 | 1,837 | 1,809 | 1,831 | -6 | -0.3% | 365,400 |
| 2023/11/29 | 1,859 | 1,867 | 1,832 | 1,837 | +3 | +0.2% | 307,000 |
| 2023/11/28 | 1,852 | 1,873 | 1,832 | 1,834 | -37 | -2% | 357,800 |
| 2023/11/27 | 1,910 | 1,912 | 1,862 | 1,871 | -39 | -2% | 429,300 |
| 2023/11/24 | 1,973 | 1,980 | 1,910 | 1,910 | -47 | -2.4% | 398,500 |
| 2023/11/22 | 1,977 | 1,983 | 1,951 | 1,957 | -20 | -1% | 361,900 |
| 2023/11/21 | 1,930 | 2,013 | 1,911 | 1,977 | +61 | +3.2% | 624,000 |
| 2023/11/20 | 1,939 | 1,957 | 1,916 | 1,916 | -7 | -0.4% | 304,800 |
| 2023/11/17 | 1,918 | 1,939 | 1,893 | 1,923 | -11 | -0.6% | 409,100 |
| 2023/11/16 | 1,934 | 1,940 | 1,900 | 1,934 | ±0 | ±0% | 381,500 |
| 2023/11/15 | 1,898 | 1,943 | 1,889 | 1,934 | +63 | +3.4% | 563,100 |
201～
250
件表示中 / 6839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 | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31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 | 175,600円 | +49.0% | +41.6% | 4.56% | 10.23倍 | 1.04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 | 152,200円 | +6.9% | +5.1% | 4.60% | 7.25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 | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39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
