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 |
|---|---|---|---|---|---|---|---|
| 2010/02/15 | 1,580 | 1,585 | 1,551 | 1,557 | -18 | -1.1% | 158,000 |
| 2010/02/12 | 1,608 | 1,617 | 1,565 | 1,575 | -11 | -0.7% | 177,200 |
| 2010/02/10 | 1,605 | 1,609 | 1,575 | 1,586 | +24 | +1.5% | 217,700 |
| 2010/02/09 | 1,570 | 1,620 | 1,540 | 1,562 | -21 | -1.3% | 279,100 |
| 2010/02/08 | 1,632 | 1,639 | 1,581 | 1,583 | -44 | -2.7% | 197,900 |
| 2010/02/05 | 1,587 | 1,660 | 1,572 | 1,627 | -38 | -2.3% | 327,500 |
| 2010/02/04 | 1,731 | 1,740 | 1,651 | 1,665 | -104 | -5.9% | 446,000 |
| 2010/02/03 | 1,710 | 1,775 | 1,710 | 1,769 | +78 | +4.6% | 532,300 |
| 2010/02/02 | 1,699 | 1,710 | 1,674 | 1,691 | +22 | +1.3% | 255,900 |
| 2010/02/01 | 1,661 | 1,708 | 1,643 | 1,669 | -14 | -0.8% | 285,500 |
| 2010/01/29 | 1,623 | 1,708 | 1,622 | 1,683 | +20 | +1.2% | 424,500 |
| 2010/01/28 | 1,556 | 1,680 | 1,554 | 1,663 | +138 | +9% | 678,800 |
| 2010/01/27 | 1,557 | 1,566 | 1,515 | 1,525 | -13 | -0.8% | 353,600 |
| 2010/01/26 | 1,661 | 1,664 | 1,529 | 1,538 | -106 | -6.4% | 619,700 |
| 2010/01/25 | 1,660 | 1,674 | 1,644 | 1,644 | -57 | -3.4% | 238,400 |
| 2010/01/22 | 1,680 | 1,715 | 1,660 | 1,701 | -19 | -1.1% | 277,800 |
| 2010/01/21 | 1,670 | 1,726 | 1,655 | 1,720 | +16 | +0.9% | 236,200 |
| 2010/01/20 | 1,749 | 1,760 | 1,692 | 1,704 | -27 | -1.6% | 263,000 |
| 2010/01/19 | 1,720 | 1,747 | 1,705 | 1,731 | +39 | +2.3% | 353,200 |
| 2010/01/18 | 1,700 | 1,717 | 1,682 | 1,692 | -25 | -1.5% | 299,700 |
| 2010/01/15 | 1,729 | 1,765 | 1,698 | 1,717 | -11 | -0.6% | 597,700 |
| 2010/01/14 | 1,666 | 1,730 | 1,666 | 1,728 | +63 | +3.8% | 464,000 |
| 2010/01/13 | 1,610 | 1,680 | 1,602 | 1,665 | +45 | +2.8% | 431,000 |
| 2010/01/12 | 1,600 | 1,621 | 1,590 | 1,620 | +14 | +0.9% | 307,500 |
| 2010/01/08 | 1,610 | 1,625 | 1,563 | 1,606 | +16 | +1% | 847,500 |
| 2010/01/07 | 1,508 | 1,605 | 1,501 | 1,590 | +112 | +7.6% | 1,043,700 |
| 2010/01/06 | 1,435 | 1,481 | 1,435 | 1,478 | +48 | +3.4% | 484,900 |
| 2010/01/05 | 1,406 | 1,435 | 1,402 | 1,430 | +23 | +1.6% | 295,000 |
| 2010/01/04 | 1,413 | 1,413 | 1,401 | 1,407 | +7 | +0.5% | 81,600 |
| 2009/12/30 | 1,410 | 1,426 | 1,400 | 1,400 | -26 | -1.8% | 165,800 |
| 2009/12/29 | 1,416 | 1,432 | 1,405 | 1,426 | +4 | +0.3% | 191,400 |
| 2009/12/28 | 1,404 | 1,435 | 1,401 | 1,422 | +19 | +1.4% | 247,400 |
| 2009/12/25 | 1,411 | 1,411 | 1,395 | 1,403 | -9 | -0.6% | 153,800 |
| 2009/12/24 | 1,406 | 1,433 | 1,406 | 1,412 | +6 | +0.4% | 222,900 |
| 2009/12/22 | 1,418 | 1,418 | 1,387 | 1,406 | -2 | -0.1% | 245,100 |
| 2009/12/21 | 1,438 | 1,439 | 1,399 | 1,408 | -10 | -0.7% | 317,300 |
| 2009/12/18 | 1,400 | 1,447 | 1,396 | 1,418 | -15 | -1% | 494,200 |
| 2009/12/17 | 1,380 | 1,444 | 1,380 | 1,433 | +61 | +4.4% | 998,900 |
| 2009/12/16 | 1,437 | 1,445 | 1,352 | 1,372 | -46 | -3.2% | 969,400 |
| 2009/12/15 | 1,385 | 1,423 | 1,371 | 1,418 | +108 | +8.2% | 1,040,100 |
| 2009/12/14 | 1,293 | 1,329 | 1,287 | 1,310 | +37 | +2.9% | 336,500 |
| 2009/12/11 | 1,258 | 1,290 | 1,231 | 1,273 | +26 | +2.1% | 251,000 |
| 2009/12/10 | 1,260 | 1,293 | 1,233 | 1,247 | -14 | -1.1% | 315,000 |
| 2009/12/09 | 1,294 | 1,297 | 1,261 | 1,261 | -53 | -4% | 380,200 |
| 2009/12/08 | 1,290 | 1,344 | 1,268 | 1,314 | +14 | +1.1% | 1,149,700 |
| 2009/12/07 | 1,198 | 1,310 | 1,193 | 1,300 | +188 | +16.9% | 1,309,500 |
| 2009/12/04 | 1,085 | 1,117 | 1,074 | 1,112 | +7 | +0.6% | 156,400 |
| 2009/12/03 | 1,070 | 1,108 | 1,065 | 1,105 | +46 | +4.3% | 154,900 |
| 2009/12/02 | 1,045 | 1,089 | 1,040 | 1,059 | -11 | -1% | 172,400 |
| 2009/12/01 | 1,024 | 1,070 | 1,008 | 1,070 | +26 | +2.5% | 135,800 |
3751～
3800
件表示中 / 6973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 | 129,800円 | +3.7% | -40.2% | 1.39% | 38.49倍 | 1.58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 | 178,700円 | -11.5% | +6.9% | 4.48% | 8.46倍 | 1.08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 | 160,400円 | +7.2% | +6.1% | 4.99% | 6.58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 |
| 古河機 | 220,000円 | -4.1% | -27.9% | 3.18% | 15.03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 |
| リョービ | 213,300円 | +4.0% | +3.9% | 4.69% | 7.67倍 | 0.41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
