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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 4,990 | 5,040 | 4,950 | 4,950 | -140 | -2.8% | 267,900 |
| 2007/07/10 | 4,990 | 5,170 | 4,950 | 5,090 | +90 | +1.8% | 763,800 |
| 2007/07/09 | 4,920 | 5,030 | 4,880 | 5,000 | +130 | +2.7% | 373,200 |
| 2007/07/06 | 4,880 | 4,900 | 4,850 | 4,870 | -40 | -0.8% | 219,100 |
| 2007/07/05 | 4,900 | 4,930 | 4,880 | 4,910 | -30 | -0.6% | 172,300 |
| 2007/07/04 | 4,980 | 4,980 | 4,900 | 4,940 | -30 | -0.6% | 232,700 |
| 2007/07/03 | 5,050 | 5,120 | 4,960 | 4,970 | -50 | -1% | 384,300 |
| 2007/07/02 | 5,000 | 5,040 | 4,900 | 5,020 | +20 | +0.4% | 286,500 |
| 2007/06/29 | 4,900 | 5,060 | 4,890 | 5,000 | +120 | +2.5% | 376,000 |
| 2007/06/28 | 4,880 | 4,910 | 4,850 | 4,880 | +50 | +1% | 231,600 |
| 2007/06/27 | 4,890 | 4,930 | 4,790 | 4,830 | -110 | -2.2% | 326,100 |
| 2007/06/26 | 4,970 | 5,000 | 4,870 | 4,940 | -30 | -0.6% | 257,600 |
| 2007/06/25 | 5,060 | 5,070 | 4,960 | 4,970 | -110 | -2.2% | 209,000 |
| 2007/06/22 | 5,040 | 5,100 | 5,020 | 5,080 | +50 | +1% | 254,300 |
| 2007/06/21 | 5,020 | 5,160 | 4,990 | 5,030 | -110 | -2.1% | 560,100 |
| 2007/06/20 | 5,230 | 5,240 | 5,100 | 5,140 | -120 | -2.3% | 429,400 |
| 2007/06/19 | 5,280 | 5,280 | 5,160 | 5,260 | -50 | -0.9% | 475,500 |
| 2007/06/18 | 5,430 | 5,510 | 5,220 | 5,310 | +80 | +1.5% | 1,551,200 |
| 2007/06/15 | 5,030 | 5,230 | 4,970 | 5,230 | +500 | +10.6% | 1,773,000 |
| 2007/06/14 | 4,680 | 4,780 | 4,670 | 4,730 | +100 | +2.2% | 229,700 |
| 2007/06/13 | 4,650 | 4,700 | 4,570 | 4,630 | -110 | -2.3% | 480,900 |
| 2007/06/12 | 4,920 | 4,940 | 4,740 | 4,740 | -190 | -3.9% | 486,700 |
| 2007/06/11 | 5,020 | 5,020 | 4,930 | 4,930 | -10 | -0.2% | 183,900 |
| 2007/06/08 | 4,950 | 5,000 | 4,860 | 4,940 | -90 | -1.8% | 337,100 |
| 2007/06/07 | 4,980 | 5,030 | 4,940 | 5,030 | +20 | +0.4% | 214,000 |
| 2007/06/06 | 4,990 | 5,080 | 4,980 | 5,010 | -40 | -0.8% | 244,400 |
| 2007/06/05 | 5,080 | 5,100 | 4,980 | 5,050 | -40 | -0.8% | 314,200 |
| 2007/06/04 | 5,170 | 5,250 | 5,070 | 5,090 | -70 | -1.4% | 645,500 |
| 2007/06/01 | 4,940 | 5,180 | 4,930 | 5,160 | +250 | +5.1% | 626,400 |
| 2007/05/31 | 4,980 | 4,980 | 4,910 | 4,910 | +10 | +0.2% | 285,000 |
| 2007/05/30 | 4,950 | 4,970 | 4,880 | 4,900 | ±0 | ±0% | 465,900 |
| 2007/05/29 | 4,810 | 4,900 | 4,800 | 4,900 | +60 | +1.2% | 380,300 |
| 2007/05/28 | 4,790 | 4,860 | 4,760 | 4,840 | +50 | +1% | 353,700 |
| 2007/05/25 | 4,850 | 4,850 | 4,750 | 4,790 | -60 | -1.2% | 425,800 |
| 2007/05/24 | 4,840 | 4,940 | 4,830 | 4,850 | -20 | -0.4% | 381,900 |
| 2007/05/23 | 4,970 | 5,000 | 4,810 | 4,870 | -180 | -3.6% | 928,600 |
| 2007/05/22 | 5,130 | 5,140 | 4,970 | 5,050 | -80 | -1.6% | 540,300 |
| 2007/05/21 | 5,060 | 5,150 | 5,050 | 5,130 | +80 | +1.6% | 279,000 |
| 2007/05/18 | 5,230 | 5,230 | 4,850 | 5,050 | -180 | -3.4% | 805,200 |
| 2007/05/17 | 5,250 | 5,330 | 5,190 | 5,230 | -100 | -1.9% | 525,400 |
| 2007/05/16 | 5,420 | 5,420 | 5,280 | 5,330 | -50 | -0.9% | 250,600 |
| 2007/05/15 | 5,360 | 5,390 | 5,330 | 5,380 | -30 | -0.6% | 310,400 |
| 2007/05/14 | 5,540 | 5,570 | 5,350 | 5,410 | -100 | -1.8% | 481,500 |
| 2007/05/11 | 5,510 | 5,550 | 5,440 | 5,510 | -70 | -1.3% | 560,400 |
| 2007/05/10 | 5,730 | 5,760 | 5,530 | 5,580 | -350 | -5.9% | 946,900 |
| 2007/05/09 | 5,870 | 5,930 | 5,830 | 5,930 | +60 | +1% | 427,400 |
| 2007/05/08 | 5,800 | 5,930 | 5,780 | 5,870 | +110 | +1.9% | 690,900 |
| 2007/05/07 | 5,700 | 5,820 | 5,690 | 5,760 | +80 | +1.4% | 424,400 |
| 2007/05/02 | 5,650 | 5,690 | 5,610 | 5,680 | -20 | -0.4% | 270,800 |
| 2007/05/01 | 5,730 | 5,740 | 5,660 | 5,700 | -50 | -0.9% | 181,900 |
4251～
4300
件表示中 / 6840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 | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30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 | 177,100円 | +49.0% | +41.6% | 4.52% | 10.32倍 | 1.05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 | 152,700円 | +6.9% | +5.1% | 4.58% | 7.28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 |
| 大阪チタ | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80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 |
| リョービ | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35倍 | 0.39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
