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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,468 | 1,476 | 1,438 | 1,452 | +14 | +1% | 1,037,300 |
| 2015/06/01 | 1,390 | 1,462 | 1,390 | 1,438 | +42 | +3% | 1,452,300 |
| 2015/05/29 | 1,324 | 1,453 | 1,310 | 1,396 | +88 | +6.7% | 2,665,100 |
| 2015/05/28 | 1,331 | 1,340 | 1,301 | 1,308 | -4 | -0.3% | 468,300 |
| 2015/05/27 | 1,303 | 1,350 | 1,285 | 1,312 | +1 | +0.1% | 904,500 |
| 2015/05/26 | 1,197 | 1,326 | 1,197 | 1,311 | +108 | +9% | 1,298,300 |
| 2015/05/25 | 1,212 | 1,228 | 1,196 | 1,203 | -14 | -1.2% | 258,400 |
| 2015/05/22 | 1,235 | 1,237 | 1,202 | 1,217 | -17 | -1.4% | 469,900 |
| 2015/05/21 | 1,195 | 1,250 | 1,194 | 1,234 | +41 | +3.4% | 597,800 |
| 2015/05/20 | 1,190 | 1,198 | 1,166 | 1,193 | +4 | +0.3% | 313,100 |
| 2015/05/19 | 1,192 | 1,196 | 1,168 | 1,189 | -3 | -0.3% | 298,000 |
| 2015/05/18 | 1,205 | 1,211 | 1,167 | 1,192 | -16 | -1.3% | 391,300 |
| 2015/05/15 | 1,222 | 1,226 | 1,203 | 1,208 | -2 | -0.2% | 184,900 |
| 2015/05/14 | 1,227 | 1,227 | 1,192 | 1,210 | -1 | -0.1% | 421,500 |
| 2015/05/13 | 1,216 | 1,238 | 1,185 | 1,211 | +3 | +0.2% | 547,200 |
| 2015/05/12 | 1,180 | 1,209 | 1,156 | 1,208 | +24 | +2% | 570,700 |
| 2015/05/11 | 1,199 | 1,248 | 1,183 | 1,184 | +1 | +0.1% | 848,400 |
| 2015/05/08 | 1,169 | 1,197 | 1,151 | 1,183 | +15 | +1.3% | 926,700 |
| 2015/05/07 | 1,100 | 1,182 | 1,070 | 1,168 | +75 | +6.9% | 1,534,500 |
| 2015/05/01 | 1,080 | 1,099 | 1,024 | 1,093 | +71 | +6.9% | 2,148,600 |
| 2015/04/30 | 1,010 | 1,053 | 1,010 | 1,022 | ±0 | ±0% | 812,300 |
| 2015/04/28 | 1,048 | 1,076 | 1,018 | 1,022 | -18 | -1.7% | 1,220,200 |
| 2015/04/27 | 1,016 | 1,048 | 1,016 | 1,040 | +17 | +1.7% | 353,300 |
| 2015/04/24 | 1,036 | 1,040 | 1,012 | 1,023 | -13 | -1.3% | 295,900 |
| 2015/04/23 | 1,047 | 1,048 | 1,031 | 1,036 | +5 | +0.5% | 212,700 |
| 2015/04/22 | 1,046 | 1,064 | 1,022 | 1,031 | -3 | -0.3% | 437,900 |
| 2015/04/21 | 1,016 | 1,065 | 1,016 | 1,034 | +10 | +1% | 481,500 |
| 2015/04/20 | 1,015 | 1,046 | 1,015 | 1,024 | -21 | -2% | 442,000 |
| 2015/04/17 | 1,026 | 1,053 | 1,007 | 1,045 | +6 | +0.6% | 543,800 |
| 2015/04/16 | 1,068 | 1,078 | 1,025 | 1,039 | -33 | -3.1% | 793,000 |
| 2015/04/15 | 1,088 | 1,099 | 1,060 | 1,072 | -19 | -1.7% | 508,900 |
| 2015/04/14 | 1,072 | 1,093 | 1,048 | 1,091 | +3 | +0.3% | 774,400 |
| 2015/04/13 | 1,076 | 1,104 | 1,055 | 1,088 | +6 | +0.6% | 765,800 |
| 2015/04/10 | 1,069 | 1,092 | 1,041 | 1,082 | +12 | +1.1% | 955,400 |
| 2015/04/09 | 1,020 | 1,094 | 1,020 | 1,070 | +50 | +4.9% | 1,295,800 |
| 2015/04/08 | 1,010 | 1,022 | 985 | 1,020 | +5 | +0.5% | 1,037,800 |
| 2015/04/07 | 950 | 1,043 | 950 | 1,015 | +68 | +7.2% | 1,907,200 |
| 2015/04/06 | 905 | 965 | 890 | 947 | +45 | +5% | 922,700 |
| 2015/04/03 | 881 | 910 | 880 | 902 | +21 | +2.4% | 492,900 |
| 2015/04/02 | 870 | 895 | 870 | 881 | +19 | +2.2% | 397,200 |
| 2015/04/01 | 892 | 893 | 850 | 862 | -22 | -2.5% | 332,500 |
| 2015/03/31 | 868 | 895 | 860 | 884 | +25 | +2.9% | 508,200 |
| 2015/03/30 | 848 | 861 | 830 | 859 | +11 | +1.3% | 208,400 |
| 2015/03/27 | 889 | 890 | 840 | 848 | -32 | -3.6% | 367,400 |
| 2015/03/26 | 850 | 880 | 838 | 880 | +30 | +3.5% | 647,600 |
| 2015/03/25 | 827 | 850 | 826 | 850 | +23 | +2.8% | 508,700 |
| 2015/03/24 | 835 | 838 | 821 | 827 | -8 | -1% | 166,500 |
| 2015/03/23 | 819 | 841 | 819 | 835 | +21 | +2.6% | 420,900 |
| 2015/03/20 | 812 | 819 | 806 | 814 | +11 | +1.4% | 491,100 |
| 2015/03/19 | 785 | 808 | 785 | 803 | +22 | +2.8% | 498,600 |
2501～
2550
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
