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 |
|---|---|---|---|---|---|---|---|
| 2008/09/03 | 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 |
| 2008/08/29 | 1,624 | 1,636 | 1,605 | 1,631 | +18 | +1.1% | 191,400 |
| 2008/08/28 | 1,627 | 1,632 | 1,596 | 1,613 | -12 | -0.7% | 214,400 |
| 2008/08/27 | 1,622 | 1,643 | 1,613 | 1,625 | -6 | -0.4% | 146,900 |
| 2008/08/26 | 1,617 | 1,644 | 1,603 | 1,631 | +2 | +0.1% | 145,800 |
| 2008/08/25 | 1,650 | 1,669 | 1,627 | 1,629 | +3 | +0.2% | 149,100 |
| 2008/08/22 | 1,676 | 1,677 | 1,618 | 1,626 | -21 | -1.3% | 162,900 |
| 2008/08/21 | 1,642 | 1,686 | 1,631 | 1,647 | -8 | -0.5% | 170,300 |
| 2008/08/20 | 1,622 | 1,661 | 1,617 | 1,655 | +28 | +1.7% | 207,800 |
| 2008/08/19 | 1,640 | 1,656 | 1,624 | 1,627 | -44 | -2.6% | 230,500 |
| 2008/08/18 | 1,622 | 1,698 | 1,617 | 1,671 | -2 | -0.1% | 195,000 |
| 2008/08/15 | 1,659 | 1,675 | 1,634 | 1,673 | +43 | +2.6% | 273,000 |
| 2008/08/14 | 1,616 | 1,660 | 1,612 | 1,630 | -16 | -1% | 230,300 |
| 2008/08/13 | 1,651 | 1,660 | 1,621 | 1,646 | -35 | -2.1% | 310,600 |
| 2008/08/12 | 1,773 | 1,773 | 1,675 | 1,681 | -92 | -5.2% | 287,200 |
| 2008/08/11 | 1,750 | 1,780 | 1,741 | 1,773 | +51 | +3% | 163,300 |
| 2008/08/08 | 1,713 | 1,728 | 1,663 | 1,722 | -47 | -2.7% | 513,400 |
| 2008/08/07 | 1,832 | 1,844 | 1,754 | 1,769 | -106 | -5.7% | 274,700 |
| 2008/08/06 | 1,820 | 1,888 | 1,818 | 1,875 | +125 | +7.1% | 292,800 |
| 2008/08/05 | 1,801 | 1,838 | 1,750 | 1,750 | -108 | -5.8% | 362,900 |
| 2008/08/04 | 1,941 | 1,944 | 1,845 | 1,858 | -76 | -3.9% | 257,800 |
| 2008/08/01 | 1,980 | 1,981 | 1,921 | 1,934 | -76 | -3.8% | 236,800 |
| 2008/07/31 | 2,030 | 2,045 | 1,931 | 2,010 | -20 | -1% | 304,000 |
| 2008/07/30 | 1,965 | 2,030 | 1,957 | 2,030 | +111 | +5.8% | 205,800 |
| 2008/07/29 | 1,921 | 1,939 | 1,898 | 1,919 | -19 | -1% | 176,900 |
| 2008/07/28 | 1,950 | 1,960 | 1,924 | 1,938 | -18 | -0.9% | 132,800 |
| 2008/07/25 | 2,000 | 2,000 | 1,941 | 1,956 | -59 | -2.9% | 242,700 |
| 2008/07/24 | 2,015 | 2,045 | 1,982 | 2,015 | +5 | +0.2% | 197,000 |
| 2008/07/23 | 2,000 | 2,020 | 1,990 | 2,010 | +10 | +0.5% | 181,200 |
| 2008/07/22 | 2,015 | 2,030 | 1,951 | 2,000 | +5 | +0.3% | 153,700 |
| 2008/07/18 | 2,005 | 2,070 | 1,974 | 1,995 | +9 | +0.5% | 288,300 |
| 2008/07/17 | 1,900 | 1,997 | 1,890 | 1,986 | +126 | +6.8% | 387,900 |
| 2008/07/16 | 1,902 | 1,930 | 1,846 | 1,860 | -52 | -2.7% | 205,800 |
| 2008/07/15 | 1,974 | 1,975 | 1,907 | 1,912 | -68 | -3.4% | 205,400 |
| 2008/07/14 | 1,965 | 2,025 | 1,942 | 1,980 | +15 | +0.8% | 210,000 |
| 2008/07/11 | 1,997 | 2,000 | 1,959 | 1,965 | -50 | -2.5% | 233,600 |
| 2008/07/10 | 1,953 | 2,025 | 1,952 | 2,015 | +32 | +1.6% | 157,600 |
| 2008/07/09 | 2,030 | 2,040 | 1,971 | 1,983 | -32 | -1.6% | 234,900 |
| 2008/07/08 | 2,085 | 2,085 | 2,010 | 2,015 | -65 | -3.1% | 137,300 |
| 2008/07/07 | 2,060 | 2,095 | 2,040 | 2,080 | +10 | +0.5% | 155,700 |
| 2008/07/04 | 2,020 | 2,075 | 2,020 | 2,070 | +50 | +2.5% | 148,600 |
| 2008/07/03 | 2,040 | 2,040 | 2,005 | 2,020 | -60 | -2.9% | 187,300 |
| 2008/07/02 | 2,110 | 2,130 | 2,060 | 2,080 | -50 | -2.3% | 202,100 |
| 2008/07/01 | 2,105 | 2,150 | 2,095 | 2,130 | +45 | +2.2% | 182,800 |
| 2008/06/30 | 2,070 | 2,085 | 2,010 | 2,085 | +30 | +1.5% | 259,600 |
| 2008/06/27 | 1,965 | 2,060 | 1,964 | 2,055 | -20 | -1% | 277,300 |
| 2008/06/26 | 2,110 | 2,130 | 2,065 | 2,075 | -40 | -1.9% | 312,700 |
| 2008/06/25 | 2,185 | 2,185 | 2,100 | 2,115 | -65 | -3% | 333,700 |
4151～
4200
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
