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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,010 | 2,029 | 1,965 | 1,970 | -51 | -2.5% | 2,145,500 |
2023/02/24 | 2,028 | 2,049 | 1,995 | 2,021 | -44 | -2.1% | 2,231,700 |
2023/02/22 | 2,086 | 2,098 | 2,047 | 2,065 | -51 | -2.4% | 2,104,200 |
2023/02/21 | 2,137 | 2,161 | 2,101 | 2,116 | -13 | -0.6% | 2,284,400 |
2023/02/20 | 2,155 | 2,164 | 2,097 | 2,129 | -61 | -2.8% | 3,020,100 |
2023/02/17 | 2,245 | 2,245 | 2,184 | 2,190 | -52 | -2.3% | 2,092,100 |
2023/02/16 | 2,284 | 2,297 | 2,242 | 2,242 | -9 | -0.4% | 2,411,900 |
2023/02/15 | 2,319 | 2,322 | 2,240 | 2,251 | -49 | -2.1% | 2,312,400 |
2023/02/14 | 2,230 | 2,309 | 2,228 | 2,300 | +60 | +2.7% | 3,086,100 |
2023/02/13 | 2,248 | 2,281 | 2,228 | 2,240 | -3 | -0.1% | 2,679,900 |
2023/02/10 | 2,293 | 2,294 | 2,223 | 2,243 | -51 | -2.2% | 3,969,100 |
2023/02/09 | 2,290 | 2,304 | 2,250 | 2,294 | +1 | ±0% | 3,288,100 |
2023/02/08 | 2,250 | 2,299 | 2,220 | 2,293 | -42 | -1.8% | 4,388,400 |
2023/02/07 | 2,330 | 2,367 | 2,319 | 2,335 | -19 | -0.8% | 2,485,500 |
2023/02/06 | 2,355 | 2,386 | 2,332 | 2,354 | +35 | +1.5% | 2,970,100 |
2023/02/03 | 2,312 | 2,336 | 2,289 | 2,319 | +4 | +0.2% | 2,678,800 |
2023/02/02 | 2,361 | 2,381 | 2,315 | 2,315 | -67 | -2.8% | 2,829,700 |
2023/02/01 | 2,374 | 2,432 | 2,368 | 2,382 | -29 | -1.2% | 3,554,600 |
2023/01/31 | 2,342 | 2,459 | 2,332 | 2,411 | +66 | +2.8% | 7,052,700 |
2023/01/30 | 2,393 | 2,419 | 2,308 | 2,345 | -75 | -3.1% | 5,795,700 |
2023/01/27 | 2,542 | 2,551 | 2,380 | 2,420 | -275 | -10.2% | 8,958,500 |
2023/01/26 | 2,774 | 2,778 | 2,672 | 2,695 | -44 | -1.6% | 5,141,000 |
2023/01/25 | 2,748 | 2,785 | 2,704 | 2,739 | -21 | -0.8% | 4,274,700 |
2023/01/24 | 2,780 | 2,829 | 2,741 | 2,760 | -1 | ±0% | 5,262,300 |
2023/01/23 | 2,730 | 2,774 | 2,690 | 2,761 | +81 | +3% | 4,941,900 |
2023/01/20 | 2,643 | 2,683 | 2,619 | 2,680 | +34 | +1.3% | 3,969,300 |
2023/01/19 | 2,620 | 2,646 | 2,540 | 2,646 | -60 | -2.2% | 4,588,000 |
2023/01/18 | 2,650 | 2,720 | 2,575 | 2,706 | +33 | +1.2% | 5,112,800 |
2023/01/17 | 2,586 | 2,692 | 2,586 | 2,673 | +91 | +3.5% | 3,013,000 |
2023/01/16 | 2,600 | 2,627 | 2,566 | 2,582 | -71 | -2.7% | 2,719,600 |
2023/01/13 | 2,695 | 2,741 | 2,650 | 2,653 | -37 | -1.4% | 3,835,400 |
2023/01/12 | 2,693 | 2,758 | 2,630 | 2,690 | +38 | +1.4% | 4,945,800 |
2023/01/11 | 2,636 | 2,681 | 2,601 | 2,652 | +54 | +2.1% | 3,082,300 |
2023/01/10 | 2,595 | 2,656 | 2,563 | 2,598 | +9 | +0.3% | 3,361,500 |
2023/01/06 | 2,542 | 2,652 | 2,528 | 2,589 | +79 | +3.1% | 4,796,900 |
2023/01/05 | 2,637 | 2,640 | 2,483 | 2,510 | -80 | -3.1% | 4,196,300 |
2023/01/04 | 2,725 | 2,725 | 2,586 | 2,590 | -200 | -7.2% | 2,810,200 |
2022/12/30 | 2,830 | 2,866 | 2,789 | 2,790 | -47 | -1.7% | 2,306,700 |
2022/12/29 | 2,825 | 2,853 | 2,786 | 2,837 | -17 | -0.6% | 2,608,500 |
2022/12/28 | 2,975 | 3,015 | 2,842 | 2,854 | -136 | -4.5% | 3,529,300 |
2022/12/27 | 2,978 | 3,020 | 2,902 | 2,990 | +62 | +2.1% | 3,507,600 |
2022/12/26 | 2,844 | 2,952 | 2,830 | 2,928 | +76 | +2.7% | 2,278,400 |
2022/12/23 | 2,934 | 2,949 | 2,852 | 2,852 | -110 | -3.7% | 2,676,300 |
2022/12/22 | 3,070 | 3,095 | 2,914 | 2,962 | -53 | -1.8% | 2,983,200 |
2022/12/21 | 2,992 | 3,060 | 2,975 | 3,015 | ±0 | ±0% | 2,143,300 |
2022/12/20 | 3,100 | 3,150 | 2,960 | 3,015 | -85 | -2.7% | 3,977,500 |
2022/12/19 | 3,095 | 3,160 | 3,060 | 3,100 | -15 | -0.5% | 2,631,500 |
2022/12/16 | 3,185 | 3,240 | 3,110 | 3,115 | -105 | -3.3% | 4,353,400 |
2022/12/15 | 3,220 | 3,335 | 3,160 | 3,220 | +50 | +1.6% | 7,859,700 |
2022/12/14 | 2,980 | 3,170 | 2,885 | 3,170 | +249 | +8.5% | 9,531,300 |
301~
350
件表示中 / 6712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 | 122,000円 | +21.6% | -20.3% | 1.31% | 23.47倍 | 1.54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 | 193,200円 | +6.9% | +5.1% | 3.62% | 9.21倍 | 0.54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 | 245,000円 | +3.0% | +13.2% | 2.04% | 12.70倍 | 2.34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 | 265,000円 | +7.9% | -7.7% | 3.02% | 9.53倍 | 0.57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 |
古河機 | 199,700円 | -0.3% | -23.0% | 3.00% | 5.30倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム