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 |
|---|---|---|---|---|---|---|---|
| 2009/06/30 | 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 |
| 2009/05/18 | 1,450 | 1,455 | 1,413 | 1,423 | -53 | -3.6% | 110,200 |
| 2009/05/15 | 1,450 | 1,489 | 1,449 | 1,476 | +44 | +3.1% | 96,600 |
| 2009/05/14 | 1,453 | 1,465 | 1,429 | 1,432 | -58 | -3.9% | 124,000 |
| 2009/05/13 | 1,490 | 1,509 | 1,460 | 1,490 | -13 | -0.9% | 81,800 |
| 2009/05/12 | 1,500 | 1,533 | 1,500 | 1,503 | -13 | -0.9% | 139,100 |
| 2009/05/11 | 1,515 | 1,547 | 1,501 | 1,516 | -11 | -0.7% | 98,900 |
| 2009/05/08 | 1,540 | 1,548 | 1,510 | 1,527 | -13 | -0.8% | 90,000 |
| 2009/05/07 | 1,631 | 1,631 | 1,495 | 1,540 | +49 | +3.3% | 245,200 |
| 2009/05/01 | 1,432 | 1,543 | 1,417 | 1,491 | +87 | +6.2% | 261,100 |
| 2009/04/30 | 1,411 | 1,435 | 1,380 | 1,404 | -36 | -2.5% | 320,300 |
| 2009/04/28 | 1,510 | 1,529 | 1,400 | 1,440 | -107 | -6.9% | 282,100 |
| 2009/04/27 | 1,553 | 1,579 | 1,511 | 1,547 | -5 | -0.3% | 91,200 |
| 2009/04/24 | 1,568 | 1,635 | 1,550 | 1,552 | -65 | -4% | 166,500 |
| 2009/04/23 | 1,598 | 1,637 | 1,530 | 1,617 | +19 | +1.2% | 296,500 |
| 2009/04/22 | 1,714 | 1,763 | 1,541 | 1,598 | -26 | -1.6% | 664,900 |
| 2009/04/21 | 1,473 | 1,799 | 1,429 | 1,624 | +121 | +8.1% | 1,628,000 |
| 2009/04/20 | 1,335 | 1,503 | 1,320 | 1,503 | +200 | +15.3% | 535,100 |
| 2009/04/17 | 1,316 | 1,327 | 1,300 | 1,303 | +27 | +2.1% | 131,000 |
| 2009/04/16 | 1,300 | 1,355 | 1,258 | 1,276 | +9 | +0.7% | 192,200 |
3901～
3950
件表示中 / 6971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 | 110,900円 | +3.7% | -40.2% | 1.62% | 32.88倍 | 1.35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 | 160,300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 | 218,500円 | -4.1% | -27.9% | 3.20% | 14.93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 | 211,900円 | +4.0% | +3.9% | 4.72% | 7.63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 |
| 大阪チタ | 141,500円 | -1.8% | -61.4% | 1.06% | 34.71倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
