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 |
|---|---|---|---|---|---|---|---|
| 2007/11/09 | 3,970 | 4,280 | 3,970 | 4,010 | +190 | +5% | 1,475,800 |
| 2007/11/08 | 3,600 | 3,860 | 3,560 | 3,820 | +130 | +3.5% | 978,700 |
| 2007/11/07 | 3,920 | 3,970 | 3,670 | 3,690 | -180 | -4.7% | 529,200 |
| 2007/11/06 | 3,840 | 4,020 | 3,830 | 3,870 | -70 | -1.8% | 566,400 |
| 2007/11/05 | 4,040 | 4,040 | 3,890 | 3,940 | -110 | -2.7% | 418,000 |
| 2007/11/02 | 4,050 | 4,100 | 3,990 | 4,050 | -150 | -3.6% | 525,000 |
| 2007/11/01 | 4,200 | 4,280 | 4,160 | 4,200 | +40 | +1% | 252,300 |
| 2007/10/31 | 4,200 | 4,200 | 4,070 | 4,160 | -90 | -2.1% | 523,800 |
| 2007/10/30 | 4,460 | 4,460 | 4,190 | 4,250 | -310 | -6.8% | 889,600 |
| 2007/10/29 | 4,570 | 4,620 | 4,510 | 4,560 | +40 | +0.9% | 243,200 |
| 2007/10/26 | 4,460 | 4,540 | 4,410 | 4,520 | +50 | +1.1% | 196,700 |
| 2007/10/25 | 4,540 | 4,590 | 4,390 | 4,470 | -50 | -1.1% | 339,600 |
| 2007/10/24 | 4,430 | 4,620 | 4,430 | 4,520 | +160 | +3.7% | 368,800 |
| 2007/10/23 | 4,500 | 4,550 | 4,350 | 4,360 | -90 | -2% | 238,500 |
| 2007/10/22 | 4,310 | 4,500 | 4,310 | 4,450 | -110 | -2.4% | 490,700 |
| 2007/10/19 | 4,610 | 4,620 | 4,510 | 4,560 | -40 | -0.9% | 236,300 |
| 2007/10/18 | 4,500 | 4,660 | 4,490 | 4,600 | +80 | +1.8% | 299,400 |
| 2007/10/17 | 4,650 | 4,690 | 4,460 | 4,520 | -210 | -4.4% | 435,400 |
| 2007/10/16 | 4,770 | 4,800 | 4,640 | 4,730 | -100 | -2.1% | 526,900 |
| 2007/10/15 | 4,690 | 4,830 | 4,660 | 4,830 | +220 | +4.8% | 1,028,600 |
| 2007/10/12 | 4,530 | 4,640 | 4,490 | 4,610 | +90 | +2% | 410,100 |
| 2007/10/11 | 4,480 | 4,570 | 4,450 | 4,520 | -20 | -0.4% | 270,700 |
| 2007/10/10 | 4,610 | 4,650 | 4,490 | 4,540 | -50 | -1.1% | 258,900 |
| 2007/10/09 | 4,630 | 4,650 | 4,520 | 4,590 | ±0 | ±0% | 383,000 |
| 2007/10/05 | 4,410 | 4,620 | 4,380 | 4,590 | +160 | +3.6% | 707,900 |
| 2007/10/04 | 4,250 | 4,480 | 4,210 | 4,430 | +150 | +3.5% | 951,000 |
| 2007/10/03 | 4,140 | 4,300 | 4,080 | 4,280 | +110 | +2.6% | 370,900 |
| 2007/10/02 | 4,240 | 4,280 | 4,160 | 4,170 | -20 | -0.5% | 233,900 |
| 2007/10/01 | 4,260 | 4,270 | 4,140 | 4,190 | -30 | -0.7% | 241,900 |
| 2007/09/28 | 4,310 | 4,340 | 4,200 | 4,220 | -80 | -1.9% | 339,200 |
| 2007/09/27 | 4,300 | 4,360 | 4,220 | 4,300 | +80 | +1.9% | 830,600 |
| 2007/09/26 | 4,200 | 4,400 | 4,040 | 4,220 | +110 | +2.7% | 1,636,400 |
| 2007/09/25 | 3,660 | 4,110 | 3,630 | 4,110 | +490 | +13.5% | 1,383,200 |
| 2007/09/21 | 3,610 | 3,650 | 3,530 | 3,620 | -20 | -0.5% | 373,400 |
| 2007/09/20 | 3,630 | 3,700 | 3,570 | 3,640 | +30 | +0.8% | 490,500 |
| 2007/09/19 | 3,700 | 3,710 | 3,580 | 3,610 | +110 | +3.1% | 376,000 |
| 2007/09/18 | 3,430 | 3,560 | 3,370 | 3,500 | -10 | -0.3% | 478,800 |
| 2007/09/14 | 3,400 | 3,530 | 3,340 | 3,510 | +100 | +2.9% | 1,060,500 |
| 2007/09/13 | 3,590 | 3,620 | 3,390 | 3,410 | -280 | -7.6% | 863,000 |
| 2007/09/12 | 3,800 | 3,840 | 3,650 | 3,690 | -90 | -2.4% | 270,400 |
| 2007/09/11 | 3,830 | 3,850 | 3,650 | 3,780 | -40 | -1% | 359,200 |
| 2007/09/10 | 3,800 | 3,870 | 3,760 | 3,820 | -180 | -4.5% | 321,400 |
| 2007/09/07 | 4,010 | 4,060 | 3,980 | 4,000 | -60 | -1.5% | 219,000 |
| 2007/09/06 | 4,060 | 4,070 | 3,980 | 4,060 | -70 | -1.7% | 364,200 |
| 2007/09/05 | 4,150 | 4,200 | 4,110 | 4,130 | +50 | +1.2% | 338,700 |
| 2007/09/04 | 4,170 | 4,190 | 4,070 | 4,080 | -140 | -3.3% | 278,400 |
| 2007/09/03 | 4,070 | 4,230 | 4,060 | 4,220 | +160 | +3.9% | 530,300 |
| 2007/08/31 | 3,950 | 4,060 | 3,940 | 4,060 | +120 | +3% | 323,000 |
| 2007/08/30 | 4,020 | 4,070 | 3,930 | 3,940 | -40 | -1% | 225,800 |
| 2007/08/29 | 3,910 | 3,980 | 3,850 | 3,980 | -70 | -1.7% | 424,600 |
4351～
4400
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
