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 |
|---|---|---|---|---|---|---|---|
| 2008/11/13 | 970 | 986 | 952 | 980 | -9 | -0.9% | 215,800 |
| 2008/11/12 | 999 | 1,014 | 983 | 989 | -49 | -4.7% | 511,200 |
| 2008/11/11 | 1,073 | 1,073 | 1,025 | 1,038 | -55 | -5% | 242,100 |
| 2008/11/10 | 1,082 | 1,099 | 1,052 | 1,093 | +45 | +4.3% | 244,900 |
| 2008/11/07 | 1,060 | 1,089 | 986 | 1,048 | -66 | -5.9% | 396,700 |
| 2008/11/06 | 1,150 | 1,150 | 1,114 | 1,114 | -116 | -9.4% | 178,200 |
| 2008/11/05 | 1,188 | 1,230 | 1,182 | 1,230 | +82 | +7.1% | 206,600 |
| 2008/11/04 | 1,130 | 1,220 | 1,130 | 1,148 | +25 | +2.2% | 241,600 |
| 2008/10/31 | 1,131 | 1,153 | 1,070 | 1,123 | -15 | -1.3% | 408,600 |
| 2008/10/30 | 1,087 | 1,158 | 1,011 | 1,138 | +51 | +4.7% | 676,700 |
| 2008/10/29 | 1,169 | 1,185 | 1,020 | 1,087 | +18 | +1.7% | 289,500 |
| 2008/10/28 | 949 | 1,069 | 901 | 1,069 | +100 | +10.3% | 411,700 |
| 2008/10/27 | 1,012 | 1,060 | 969 | 969 | -63 | -6.1% | 353,800 |
| 2008/10/24 | 1,098 | 1,118 | 1,020 | 1,032 | -86 | -7.7% | 258,800 |
| 2008/10/23 | 1,150 | 1,150 | 1,081 | 1,118 | -78 | -6.5% | 309,100 |
| 2008/10/22 | 1,295 | 1,295 | 1,195 | 1,196 | -99 | -7.6% | 246,200 |
| 2008/10/21 | 1,289 | 1,298 | 1,260 | 1,295 | +66 | +5.4% | 208,600 |
| 2008/10/20 | 1,156 | 1,246 | 1,142 | 1,229 | +74 | +6.4% | 198,600 |
| 2008/10/17 | 1,153 | 1,184 | 1,105 | 1,155 | +47 | +4.2% | 220,300 |
| 2008/10/16 | 1,095 | 1,150 | 1,067 | 1,108 | -120 | -9.8% | 207,800 |
| 2008/10/15 | 1,250 | 1,275 | 1,140 | 1,228 | -67 | -5.2% | 395,900 |
| 2008/10/14 | 1,295 | 1,295 | 1,275 | 1,295 | +200 | +18.3% | 169,500 |
| 2008/10/10 | 979 | 1,105 | 979 | 1,095 | -4 | -0.4% | 354,600 |
| 2008/10/09 | 1,005 | 1,099 | 981 | 1,099 | +100 | +10% | 307,600 |
| 2008/10/08 | 1,083 | 1,120 | 992 | 999 | -164 | -14.1% | 411,700 |
| 2008/10/07 | 979 | 1,172 | 979 | 1,163 | +54 | +4.9% | 629,500 |
| 2008/10/06 | 1,210 | 1,210 | 1,100 | 1,109 | -186 | -14.4% | 367,600 |
| 2008/10/03 | 1,350 | 1,359 | 1,290 | 1,295 | -95 | -6.8% | 275,800 |
| 2008/10/02 | 1,553 | 1,553 | 1,374 | 1,390 | -133 | -8.7% | 233,600 |
| 2008/10/01 | 1,580 | 1,606 | 1,505 | 1,523 | -57 | -3.6% | 124,700 |
| 2008/09/30 | 1,471 | 1,580 | 1,465 | 1,580 | -31 | -1.9% | 217,300 |
| 2008/09/29 | 1,580 | 1,645 | 1,576 | 1,611 | +13 | +0.8% | 185,000 |
| 2008/09/26 | 1,651 | 1,677 | 1,545 | 1,598 | -44 | -2.7% | 249,100 |
| 2008/09/25 | 1,599 | 1,645 | 1,566 | 1,642 | +42 | +2.6% | 165,900 |
| 2008/09/24 | 1,516 | 1,620 | 1,516 | 1,600 | +24 | +1.5% | 163,800 |
| 2008/09/22 | 1,580 | 1,585 | 1,550 | 1,576 | +51 | +3.3% | 232,600 |
| 2008/09/19 | 1,495 | 1,530 | 1,450 | 1,525 | +96 | +6.7% | 465,100 |
| 2008/09/18 | 1,278 | 1,435 | 1,278 | 1,429 | +91 | +6.8% | 440,800 |
| 2008/09/17 | 1,508 | 1,511 | 1,318 | 1,338 | -100 | -7% | 589,300 |
| 2008/09/16 | 1,278 | 1,439 | 1,278 | 1,438 | +20 | +1.4% | 595,500 |
| 2008/09/12 | 1,357 | 1,434 | 1,357 | 1,418 | +62 | +4.6% | 232,100 |
| 2008/09/11 | 1,389 | 1,413 | 1,353 | 1,356 | -53 | -3.8% | 176,100 |
| 2008/09/10 | 1,368 | 1,426 | 1,368 | 1,409 | -17 | -1.2% | 182,800 |
| 2008/09/09 | 1,435 | 1,450 | 1,402 | 1,426 | -49 | -3.3% | 187,000 |
| 2008/09/08 | 1,424 | 1,495 | 1,406 | 1,475 | +111 | +8.1% | 271,300 |
| 2008/09/05 | 1,302 | 1,377 | 1,301 | 1,364 | -18 | -1.3% | 429,600 |
| 2008/09/04 | 1,400 | 1,410 | 1,351 | 1,382 | -50 | -3.5% | 262,600 |
| 2008/09/03 | 1,515 | 1,522 | 1,381 | 1,432 | -78 | -5.2% | 593,400 |
| 2008/09/02 | 1,552 | 1,559 | 1,508 | 1,510 | -65 | -4.1% | 312,800 |
| 2008/09/01 | 1,609 | 1,627 | 1,572 | 1,575 | -56 | -3.4% | 210,100 |
4051～
4100
件表示中 / 6970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 | 109,300円 | +3.7% | -40.2% | 1.65% | 32.42倍 | 1.34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 | 160,400円 | +7.2% | +6.1% | 4.99% | 6.57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 | 211,200円 | +4.0% | +3.9% | 4.73% | 7.59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 | 141,000円 | -1.8% | -61.4% | 1.06% | 34.59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
