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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,542 | 1,564 | 1,534 | 1,560 | -4 | -0.3% | 82,900 |
| 2009/07/27 | 1,550 | 1,570 | 1,528 | 1,564 | +14 | +0.9% | 106,600 |
| 2009/07/24 | 1,570 | 1,572 | 1,527 | 1,550 | +17 | +1.1% | 140,100 |
| 2009/07/23 | 1,565 | 1,584 | 1,533 | 1,533 | -47 | -3% | 214,600 |
| 2009/07/22 | 1,582 | 1,590 | 1,543 | 1,580 | +8 | +0.5% | 87,600 |
| 2009/07/21 | 1,540 | 1,580 | 1,529 | 1,572 | +78 | +5.2% | 127,300 |
| 2009/07/17 | 1,531 | 1,541 | 1,477 | 1,494 | -7 | -0.5% | 95,200 |
| 2009/07/16 | 1,529 | 1,547 | 1,495 | 1,501 | +30 | +2% | 121,800 |
| 2009/07/15 | 1,465 | 1,520 | 1,456 | 1,471 | +7 | +0.5% | 123,900 |
| 2009/07/14 | 1,413 | 1,482 | 1,413 | 1,464 | +82 | +5.9% | 166,700 |
| 2009/07/13 | 1,458 | 1,465 | 1,374 | 1,382 | -116 | -7.7% | 152,200 |
| 2009/07/10 | 1,519 | 1,543 | 1,490 | 1,498 | -17 | -1.1% | 104,400 |
| 2009/07/09 | 1,500 | 1,579 | 1,488 | 1,515 | -4 | -0.3% | 108,100 |
| 2009/07/08 | 1,547 | 1,550 | 1,512 | 1,519 | -58 | -3.7% | 155,300 |
| 2009/07/07 | 1,610 | 1,623 | 1,563 | 1,577 | -31 | -1.9% | 133,500 |
| 2009/07/06 | 1,617 | 1,646 | 1,608 | 1,608 | -37 | -2.2% | 124,400 |
| 2009/07/03 | 1,610 | 1,660 | 1,603 | 1,645 | -10 | -0.6% | 83,500 |
| 2009/07/02 | 1,675 | 1,687 | 1,645 | 1,655 | +9 | +0.5% | 171,800 |
| 2009/07/01 | 1,645 | 1,689 | 1,615 | 1,646 | -10 | -0.6% | 144,900 |
| 2009/06/30 | 1,665 | 1,670 | 1,640 | 1,656 | +34 | +2.1% | 128,900 |
| 2009/06/29 | 1,675 | 1,689 | 1,601 | 1,622 | -50 | -3% | 155,600 |
| 2009/06/26 | 1,646 | 1,680 | 1,646 | 1,672 | +36 | +2.2% | 145,900 |
| 2009/06/25 | 1,598 | 1,664 | 1,578 | 1,636 | +68 | +4.3% | 183,100 |
| 2009/06/24 | 1,602 | 1,603 | 1,547 | 1,568 | -55 | -3.4% | 318,100 |
| 2009/06/23 | 1,652 | 1,664 | 1,603 | 1,623 | -78 | -4.6% | 202,500 |
| 2009/06/22 | 1,671 | 1,726 | 1,665 | 1,701 | +18 | +1.1% | 125,600 |
| 2009/06/19 | 1,760 | 1,768 | 1,661 | 1,683 | -53 | -3.1% | 216,700 |
| 2009/06/18 | 1,786 | 1,795 | 1,720 | 1,736 | -47 | -2.6% | 117,500 |
| 2009/06/17 | 1,714 | 1,784 | 1,705 | 1,783 | +68 | +4% | 181,600 |
| 2009/06/16 | 1,751 | 1,752 | 1,709 | 1,715 | -117 | -6.4% | 374,300 |
| 2009/06/15 | 1,866 | 1,878 | 1,819 | 1,832 | -33 | -1.8% | 158,400 |
| 2009/06/12 | 1,890 | 1,890 | 1,860 | 1,865 | -17 | -0.9% | 178,200 |
| 2009/06/11 | 1,890 | 1,890 | 1,851 | 1,882 | -7 | -0.4% | 125,500 |
| 2009/06/10 | 1,825 | 1,889 | 1,823 | 1,889 | +52 | +2.8% | 207,700 |
| 2009/06/09 | 1,877 | 1,880 | 1,825 | 1,837 | -40 | -2.1% | 229,700 |
| 2009/06/08 | 1,900 | 1,920 | 1,870 | 1,877 | +37 | +2% | 239,000 |
| 2009/06/05 | 1,823 | 1,875 | 1,817 | 1,840 | +37 | +2.1% | 269,700 |
| 2009/06/04 | 1,770 | 1,810 | 1,768 | 1,803 | +25 | +1.4% | 237,000 |
| 2009/06/03 | 1,752 | 1,788 | 1,750 | 1,778 | +26 | +1.5% | 142,400 |
| 2009/06/02 | 1,800 | 1,828 | 1,745 | 1,752 | -4 | -0.2% | 371,200 |
| 2009/06/01 | 1,652 | 1,774 | 1,633 | 1,756 | +94 | +5.7% | 405,600 |
| 2009/05/29 | 1,677 | 1,679 | 1,661 | 1,662 | ±0 | ±0% | 185,900 |
| 2009/05/28 | 1,640 | 1,678 | 1,630 | 1,662 | +7 | +0.4% | 237,500 |
| 2009/05/27 | 1,670 | 1,679 | 1,651 | 1,655 | +6 | +0.4% | 257,000 |
| 2009/05/26 | 1,614 | 1,649 | 1,585 | 1,649 | +65 | +4.1% | 282,100 |
| 2009/05/25 | 1,577 | 1,619 | 1,561 | 1,584 | +37 | +2.4% | 196,800 |
| 2009/05/22 | 1,544 | 1,565 | 1,531 | 1,547 | -17 | -1.1% | 171,200 |
| 2009/05/21 | 1,585 | 1,589 | 1,555 | 1,564 | -16 | -1% | 194,400 |
| 2009/05/20 | 1,485 | 1,605 | 1,481 | 1,580 | +130 | +9% | 439,900 |
| 2009/05/19 | 1,439 | 1,469 | 1,425 | 1,450 | +27 | +1.9% | 86,400 |
3751～
3800
件表示中 / 6840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 | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30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 | 177,100円 | +49.0% | +41.6% | 4.52% | 10.32倍 | 1.05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 | 152,700円 | +6.9% | +5.1% | 4.58% | 7.28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 | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80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 | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35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
