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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,580 | 1,594 | 1,512 | 1,521 | -95 | -5.9% | 674,700 |
| 2015/08/11 | 1,598 | 1,670 | 1,590 | 1,616 | +44 | +2.8% | 801,900 |
| 2015/08/10 | 1,580 | 1,591 | 1,562 | 1,572 | -28 | -1.8% | 439,800 |
| 2015/08/07 | 1,595 | 1,610 | 1,553 | 1,600 | +7 | +0.4% | 505,600 |
| 2015/08/06 | 1,595 | 1,629 | 1,579 | 1,593 | +14 | +0.9% | 500,900 |
| 2015/08/05 | 1,620 | 1,697 | 1,556 | 1,579 | -25 | -1.6% | 1,557,400 |
| 2015/08/04 | 1,573 | 1,609 | 1,538 | 1,604 | +21 | +1.3% | 700,900 |
| 2015/08/03 | 1,581 | 1,619 | 1,561 | 1,583 | -22 | -1.4% | 794,500 |
| 2015/07/31 | 1,557 | 1,609 | 1,522 | 1,605 | +54 | +3.5% | 1,737,600 |
| 2015/07/30 | 1,500 | 1,558 | 1,475 | 1,551 | +34 | +2.2% | 1,736,800 |
| 2015/07/29 | 1,429 | 1,543 | 1,375 | 1,517 | +230 | +17.9% | 2,948,800 |
| 2015/07/28 | 1,263 | 1,296 | 1,233 | 1,287 | +8 | +0.6% | 725,600 |
| 2015/07/27 | 1,340 | 1,348 | 1,263 | 1,279 | -63 | -4.7% | 744,500 |
| 2015/07/24 | 1,286 | 1,344 | 1,279 | 1,342 | +40 | +3.1% | 744,900 |
| 2015/07/23 | 1,315 | 1,358 | 1,292 | 1,302 | -16 | -1.2% | 1,342,700 |
| 2015/07/22 | 1,255 | 1,323 | 1,232 | 1,318 | +63 | +5% | 1,315,600 |
| 2015/07/21 | 1,280 | 1,284 | 1,200 | 1,255 | -22 | -1.7% | 1,594,300 |
| 2015/07/17 | 1,332 | 1,337 | 1,274 | 1,277 | -55 | -4.1% | 1,021,000 |
| 2015/07/16 | 1,294 | 1,338 | 1,283 | 1,332 | +39 | +3% | 901,500 |
| 2015/07/15 | 1,303 | 1,325 | 1,276 | 1,293 | -6 | -0.5% | 393,700 |
| 2015/07/14 | 1,301 | 1,345 | 1,293 | 1,299 | +20 | +1.6% | 571,000 |
| 2015/07/13 | 1,254 | 1,300 | 1,235 | 1,279 | +23 | +1.8% | 517,700 |
| 2015/07/10 | 1,299 | 1,304 | 1,250 | 1,256 | -51 | -3.9% | 636,900 |
| 2015/07/09 | 1,245 | 1,319 | 1,180 | 1,307 | +43 | +3.4% | 1,295,800 |
| 2015/07/08 | 1,322 | 1,323 | 1,256 | 1,264 | -65 | -4.9% | 994,000 |
| 2015/07/07 | 1,385 | 1,390 | 1,328 | 1,329 | -38 | -2.8% | 410,900 |
| 2015/07/06 | 1,360 | 1,384 | 1,346 | 1,367 | -13 | -0.9% | 321,900 |
| 2015/07/03 | 1,430 | 1,450 | 1,366 | 1,380 | -43 | -3% | 481,300 |
| 2015/07/02 | 1,423 | 1,433 | 1,391 | 1,423 | +17 | +1.2% | 495,500 |
| 2015/07/01 | 1,427 | 1,443 | 1,402 | 1,406 | -8 | -0.6% | 415,000 |
| 2015/06/30 | 1,372 | 1,427 | 1,370 | 1,414 | +33 | +2.4% | 504,300 |
| 2015/06/29 | 1,349 | 1,400 | 1,348 | 1,381 | -34 | -2.4% | 768,500 |
| 2015/06/26 | 1,471 | 1,472 | 1,411 | 1,415 | -81 | -5.4% | 977,700 |
| 2015/06/25 | 1,530 | 1,535 | 1,486 | 1,496 | -42 | -2.7% | 541,100 |
| 2015/06/24 | 1,516 | 1,548 | 1,515 | 1,538 | +39 | +2.6% | 673,000 |
| 2015/06/23 | 1,465 | 1,523 | 1,465 | 1,499 | +36 | +2.5% | 1,037,200 |
| 2015/06/22 | 1,490 | 1,514 | 1,450 | 1,463 | -42 | -2.8% | 889,900 |
| 2015/06/19 | 1,509 | 1,558 | 1,499 | 1,505 | +14 | +0.9% | 1,542,700 |
| 2015/06/18 | 1,482 | 1,523 | 1,462 | 1,491 | -25 | -1.6% | 1,009,000 |
| 2015/06/17 | 1,511 | 1,537 | 1,504 | 1,516 | -6 | -0.4% | 778,200 |
| 2015/06/16 | 1,510 | 1,545 | 1,500 | 1,522 | +8 | +0.5% | 975,200 |
| 2015/06/15 | 1,513 | 1,517 | 1,460 | 1,514 | -10 | -0.7% | 1,171,200 |
| 2015/06/12 | 1,559 | 1,574 | 1,515 | 1,524 | -25 | -1.6% | 1,018,600 |
| 2015/06/11 | 1,537 | 1,579 | 1,511 | 1,549 | +6 | +0.4% | 1,250,000 |
| 2015/06/10 | 1,497 | 1,585 | 1,492 | 1,543 | +42 | +2.8% | 1,648,800 |
| 2015/06/09 | 1,570 | 1,598 | 1,501 | 1,501 | -101 | -6.3% | 1,691,900 |
| 2015/06/08 | 1,640 | 1,648 | 1,587 | 1,602 | -43 | -2.6% | 1,219,100 |
| 2015/06/05 | 1,607 | 1,652 | 1,604 | 1,645 | +9 | +0.6% | 1,268,200 |
| 2015/06/04 | 1,635 | 1,672 | 1,592 | 1,636 | +4 | +0.2% | 2,766,300 |
| 2015/06/03 | 1,498 | 1,639 | 1,492 | 1,632 | +180 | +12.4% | 4,434,000 |
2451～
2500
件表示中 / 7022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 | 158,700円 | +3.7% | -40.2% | 1.13% | 47.08倍 | 1.94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% | 9.54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 | 197,500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 | 270,400円 | -3.6% | -15.5% | 2.59% | 16.86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 | 244,600円 | +4.0% | +3.9% | 4.09% | 8.80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
