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 |
|---|---|---|---|---|---|---|---|
| 2009/11/30 | 999 | 1,044 | 999 | 1,044 | +51 | +5.1% | 117,800 |
| 2009/11/27 | 1,030 | 1,033 | 991 | 993 | -48 | -4.6% | 130,700 |
| 2009/11/26 | 1,026 | 1,058 | 1,026 | 1,041 | -25 | -2.3% | 112,400 |
| 2009/11/25 | 1,038 | 1,070 | 1,030 | 1,066 | +28 | +2.7% | 211,600 |
| 2009/11/24 | 1,015 | 1,053 | 1,009 | 1,038 | +7 | +0.7% | 167,900 |
| 2009/11/20 | 977 | 1,031 | 977 | 1,031 | +25 | +2.5% | 124,700 |
| 2009/11/19 | 980 | 1,023 | 968 | 1,006 | +7 | +0.7% | 189,700 |
| 2009/11/18 | 1,017 | 1,035 | 992 | 999 | -37 | -3.6% | 160,700 |
| 2009/11/17 | 1,035 | 1,036 | 1,003 | 1,036 | +2 | +0.2% | 220,900 |
| 2009/11/16 | 1,051 | 1,051 | 1,022 | 1,034 | -23 | -2.2% | 94,400 |
| 2009/11/13 | 1,059 | 1,079 | 1,047 | 1,057 | -1 | -0.1% | 125,400 |
| 2009/11/12 | 1,071 | 1,081 | 1,053 | 1,058 | -12 | -1.1% | 139,700 |
| 2009/11/11 | 1,119 | 1,119 | 1,067 | 1,070 | -58 | -5.1% | 204,300 |
| 2009/11/10 | 1,119 | 1,130 | 1,112 | 1,128 | +11 | +1% | 127,400 |
| 2009/11/09 | 1,128 | 1,131 | 1,102 | 1,117 | -10 | -0.9% | 64,100 |
| 2009/11/06 | 1,144 | 1,146 | 1,113 | 1,127 | +3 | +0.3% | 116,600 |
| 2009/11/05 | 1,116 | 1,144 | 1,112 | 1,124 | -3 | -0.3% | 88,300 |
| 2009/11/04 | 1,110 | 1,142 | 1,106 | 1,127 | +7 | +0.6% | 104,400 |
| 2009/11/02 | 1,111 | 1,125 | 1,102 | 1,120 | -35 | -3% | 127,600 |
| 2009/10/30 | 1,154 | 1,164 | 1,145 | 1,155 | +14 | +1.2% | 176,100 |
| 2009/10/29 | 1,110 | 1,141 | 1,100 | 1,141 | +19 | +1.7% | 201,400 |
| 2009/10/28 | 1,149 | 1,154 | 1,110 | 1,122 | -33 | -2.9% | 190,100 |
| 2009/10/27 | 1,200 | 1,202 | 1,145 | 1,155 | -60 | -4.9% | 222,700 |
| 2009/10/26 | 1,183 | 1,215 | 1,183 | 1,215 | +32 | +2.7% | 114,600 |
| 2009/10/23 | 1,217 | 1,217 | 1,181 | 1,183 | -21 | -1.7% | 106,500 |
| 2009/10/22 | 1,190 | 1,204 | 1,176 | 1,204 | -2 | -0.2% | 131,100 |
| 2009/10/21 | 1,202 | 1,209 | 1,195 | 1,206 | -10 | -0.8% | 96,300 |
| 2009/10/20 | 1,225 | 1,231 | 1,203 | 1,216 | -8 | -0.7% | 114,400 |
| 2009/10/19 | 1,190 | 1,227 | 1,178 | 1,224 | +17 | +1.4% | 124,700 |
| 2009/10/16 | 1,226 | 1,229 | 1,192 | 1,207 | -32 | -2.6% | 154,500 |
| 2009/10/15 | 1,248 | 1,250 | 1,222 | 1,239 | +22 | +1.8% | 115,000 |
| 2009/10/14 | 1,241 | 1,247 | 1,177 | 1,217 | -24 | -1.9% | 188,900 |
| 2009/10/13 | 1,249 | 1,262 | 1,236 | 1,241 | +26 | +2.1% | 178,700 |
| 2009/10/09 | 1,244 | 1,250 | 1,211 | 1,215 | -10 | -0.8% | 215,000 |
| 2009/10/08 | 1,205 | 1,267 | 1,194 | 1,225 | +39 | +3.3% | 282,200 |
| 2009/10/07 | 1,162 | 1,209 | 1,162 | 1,186 | +44 | +3.9% | 203,600 |
| 2009/10/06 | 1,100 | 1,145 | 1,096 | 1,142 | +37 | +3.3% | 191,700 |
| 2009/10/05 | 1,107 | 1,122 | 1,090 | 1,105 | -17 | -1.5% | 172,400 |
| 2009/10/02 | 1,130 | 1,136 | 1,103 | 1,122 | -62 | -5.2% | 282,300 |
| 2009/10/01 | 1,186 | 1,192 | 1,168 | 1,184 | -33 | -2.7% | 160,000 |
| 2009/09/30 | 1,223 | 1,234 | 1,187 | 1,217 | -20 | -1.6% | 140,200 |
| 2009/09/29 | 1,248 | 1,248 | 1,215 | 1,237 | +29 | +2.4% | 119,100 |
| 2009/09/28 | 1,230 | 1,231 | 1,182 | 1,208 | -60 | -4.7% | 201,500 |
| 2009/09/25 | 1,299 | 1,299 | 1,255 | 1,268 | -38 | -2.9% | 167,700 |
| 2009/09/24 | 1,300 | 1,328 | 1,283 | 1,306 | -5 | -0.4% | 181,800 |
| 2009/09/18 | 1,330 | 1,330 | 1,276 | 1,311 | -29 | -2.2% | 211,800 |
| 2009/09/17 | 1,330 | 1,348 | 1,327 | 1,340 | +11 | +0.8% | 135,100 |
| 2009/09/16 | 1,329 | 1,347 | 1,306 | 1,329 | -5 | -0.4% | 161,400 |
| 2009/09/15 | 1,337 | 1,350 | 1,290 | 1,334 | -3 | -0.2% | 213,500 |
| 2009/09/14 | 1,385 | 1,385 | 1,330 | 1,337 | -57 | -4.1% | 226,900 |
3801～
3850
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
