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 |
|---|---|---|---|---|---|---|---|
| 2009/04/17 | 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 |
| 2009/04/15 | 1,312 | 1,332 | 1,255 | 1,267 | -44 | -3.4% | 126,000 |
| 2009/04/14 | 1,345 | 1,365 | 1,311 | 1,311 | -20 | -1.5% | 199,300 |
| 2009/04/13 | 1,253 | 1,350 | 1,253 | 1,331 | +77 | +6.1% | 169,800 |
| 2009/04/10 | 1,288 | 1,298 | 1,225 | 1,254 | -14 | -1.1% | 96,500 |
| 2009/04/09 | 1,240 | 1,274 | 1,221 | 1,268 | +51 | +4.2% | 65,900 |
| 2009/04/08 | 1,250 | 1,251 | 1,215 | 1,217 | -45 | -3.6% | 104,700 |
| 2009/04/07 | 1,300 | 1,300 | 1,260 | 1,262 | -3 | -0.2% | 81,900 |
| 2009/04/06 | 1,300 | 1,313 | 1,259 | 1,265 | -9 | -0.7% | 109,900 |
| 2009/04/03 | 1,315 | 1,316 | 1,250 | 1,274 | -23 | -1.8% | 122,500 |
| 2009/04/02 | 1,289 | 1,310 | 1,266 | 1,297 | +48 | +3.8% | 110,000 |
| 2009/04/01 | 1,250 | 1,270 | 1,244 | 1,249 | +46 | +3.8% | 81,700 |
| 2009/03/31 | 1,193 | 1,266 | 1,183 | 1,203 | -30 | -2.4% | 102,000 |
| 2009/03/30 | 1,300 | 1,317 | 1,211 | 1,233 | -85 | -6.4% | 150,800 |
| 2009/03/27 | 1,387 | 1,395 | 1,300 | 1,318 | -9 | -0.7% | 227,500 |
| 2009/03/26 | 1,220 | 1,327 | 1,211 | 1,327 | +106 | +8.7% | 193,000 |
| 2009/03/25 | 1,168 | 1,239 | 1,168 | 1,221 | +53 | +4.5% | 243,000 |
| 2009/03/24 | 1,160 | 1,176 | 1,148 | 1,168 | +24 | +2.1% | 171,000 |
| 2009/03/23 | 1,131 | 1,144 | 1,118 | 1,144 | +24 | +2.1% | 114,900 |
| 2009/03/19 | 1,135 | 1,142 | 1,100 | 1,120 | +7 | +0.6% | 140,400 |
| 2009/03/18 | 1,146 | 1,149 | 1,106 | 1,113 | -19 | -1.7% | 141,700 |
| 2009/03/17 | 1,115 | 1,148 | 1,095 | 1,132 | +19 | +1.7% | 122,700 |
| 2009/03/16 | 1,111 | 1,115 | 1,094 | 1,113 | +42 | +3.9% | 94,300 |
| 2009/03/13 | 1,065 | 1,117 | 1,065 | 1,071 | +6 | +0.6% | 108,500 |
| 2009/03/12 | 1,100 | 1,109 | 1,057 | 1,065 | -54 | -4.8% | 73,800 |
| 2009/03/11 | 1,120 | 1,129 | 1,111 | 1,119 | +19 | +1.7% | 141,800 |
| 2009/03/10 | 1,080 | 1,109 | 1,068 | 1,100 | +31 | +2.9% | 66,100 |
| 2009/03/09 | 1,064 | 1,084 | 1,057 | 1,069 | +25 | +2.4% | 63,100 |
| 2009/03/06 | 1,050 | 1,110 | 1,044 | 1,044 | -45 | -4.1% | 102,900 |
| 2009/03/05 | 1,126 | 1,128 | 1,089 | 1,089 | -13 | -1.2% | 96,100 |
| 2009/03/04 | 1,024 | 1,128 | 1,024 | 1,102 | +48 | +4.6% | 154,100 |
| 2009/03/03 | 1,014 | 1,068 | 1,011 | 1,054 | +8 | +0.8% | 53,600 |
| 2009/03/02 | 1,050 | 1,073 | 1,043 | 1,046 | -56 | -5.1% | 70,600 |
| 2009/02/27 | 1,078 | 1,104 | 1,060 | 1,102 | ±0 | ±0% | 92,300 |
| 2009/02/26 | 1,129 | 1,133 | 1,086 | 1,102 | -38 | -3.3% | 87,400 |
| 2009/02/25 | 1,145 | 1,150 | 1,112 | 1,140 | +11 | +1% | 80,500 |
| 2009/02/24 | 1,069 | 1,134 | 1,031 | 1,129 | +57 | +5.3% | 172,900 |
| 2009/02/23 | 1,050 | 1,080 | 1,041 | 1,072 | +2 | +0.2% | 70,200 |
| 2009/02/20 | 1,090 | 1,096 | 1,060 | 1,070 | -19 | -1.7% | 99,700 |
| 2009/02/19 | 1,070 | 1,089 | 1,050 | 1,089 | +36 | +3.4% | 154,200 |
| 2009/02/18 | 999 | 1,053 | 999 | 1,053 | +14 | +1.3% | 101,400 |
| 2009/02/17 | 1,031 | 1,039 | 992 | 1,039 | -1 | -0.1% | 79,100 |
| 2009/02/16 | 1,001 | 1,045 | 1,001 | 1,040 | +39 | +3.9% | 76,100 |
| 2009/02/13 | 1,017 | 1,025 | 1,000 | 1,001 | -16 | -1.6% | 65,000 |
| 2009/02/12 | 990 | 1,029 | 990 | 1,017 | +10 | +1% | 72,300 |
| 2009/02/10 | 1,035 | 1,035 | 1,002 | 1,007 | -15 | -1.5% | 80,500 |
| 2009/02/09 | 1,032 | 1,039 | 1,018 | 1,022 | +16 | +1.6% | 99,700 |
| 2009/02/06 | 1,041 | 1,048 | 991 | 1,006 | +3 | +0.3% | 91,500 |
| 2009/02/05 | 990 | 1,055 | 988 | 1,003 | -13 | -1.3% | 166,600 |
4001～
4050
件表示中 / 7023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 | 159,000円 | +3.7% | -40.2% | 1.13% | 47.17倍 | 1.94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 | 203,100円 | -11.5% | +6.9% | 3.94% | 9.62倍 | 1.23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 | 199,800円 | +7.2% | +6.1% | 4.00% | 8.19倍 | 0.53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 | 278,000円 | -3.6% | -15.5% | 2.52% | 17.34倍 | 0.72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 | 248,000円 | +4.0% | +3.9% | 4.03% | 8.92倍 | 0.49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
