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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 6,120 | 6,130 | 5,880 | 5,970 | +50 | +0.8% | 568,400 |
| 2006/11/29 | 6,050 | 6,140 | 5,890 | 5,920 | +120 | +2.1% | 674,100 |
| 2006/11/28 | 5,410 | 5,820 | 5,400 | 5,800 | +250 | +4.5% | 563,500 |
| 2006/11/27 | 5,350 | 5,560 | 5,310 | 5,550 | +80 | +1.5% | 305,100 |
| 2006/11/24 | 5,700 | 5,710 | 5,390 | 5,470 | -270 | -4.7% | 804,000 |
| 2006/11/22 | 5,350 | 5,740 | 5,330 | 5,740 | +430 | +8.1% | 619,800 |
| 2006/11/21 | 5,360 | 5,530 | 5,270 | 5,310 | +10 | +0.2% | 695,400 |
| 2006/11/20 | 5,750 | 5,750 | 5,240 | 5,300 | -570 | -9.7% | 960,700 |
| 2006/11/17 | 5,980 | 6,010 | 5,800 | 5,870 | -150 | -2.5% | 476,100 |
| 2006/11/16 | 6,000 | 6,140 | 5,980 | 6,020 | -40 | -0.7% | 353,100 |
| 2006/11/15 | 6,230 | 6,260 | 6,060 | 6,060 | -110 | -1.8% | 363,500 |
| 2006/11/14 | 6,110 | 6,170 | 6,060 | 6,170 | +180 | +3% | 432,400 |
| 2006/11/13 | 6,170 | 6,210 | 5,980 | 5,990 | -280 | -4.5% | 495,400 |
| 2006/11/10 | 6,190 | 6,350 | 6,130 | 6,270 | +40 | +0.6% | 849,500 |
| 2006/11/09 | 6,450 | 6,470 | 6,180 | 6,230 | -310 | -4.7% | 918,200 |
| 2006/11/08 | 6,760 | 6,770 | 6,450 | 6,540 | -120 | -1.8% | 720,100 |
| 2006/11/07 | 6,450 | 6,680 | 6,420 | 6,660 | +300 | +4.7% | 607,800 |
| 2006/11/06 | 6,360 | 6,380 | 6,250 | 6,360 | -50 | -0.8% | 479,100 |
| 2006/11/02 | 6,420 | 6,480 | 6,360 | 6,410 | -80 | -1.2% | 384,900 |
| 2006/11/01 | 6,590 | 6,590 | 6,430 | 6,490 | -90 | -1.4% | 451,700 |
| 2006/10/31 | 6,700 | 6,720 | 6,520 | 6,580 | -40 | -0.6% | 365,100 |
| 2006/10/30 | 6,750 | 6,750 | 6,610 | 6,620 | -210 | -3.1% | 321,600 |
| 2006/10/27 | 6,850 | 6,900 | 6,750 | 6,830 | -50 | -0.7% | 238,100 |
| 2006/10/26 | 6,900 | 6,920 | 6,800 | 6,880 | +30 | +0.4% | 231,600 |
| 2006/10/25 | 6,810 | 6,950 | 6,810 | 6,850 | -20 | -0.3% | 343,300 |
| 2006/10/24 | 7,040 | 7,040 | 6,860 | 6,870 | -110 | -1.6% | 348,800 |
| 2006/10/23 | 6,980 | 7,000 | 6,900 | 6,980 | +40 | +0.6% | 339,200 |
| 2006/10/20 | 6,990 | 7,060 | 6,850 | 6,940 | +40 | +0.6% | 774,600 |
| 2006/10/19 | 6,820 | 6,960 | 6,760 | 6,900 | +230 | +3.4% | 1,156,800 |
| 2006/10/18 | 6,760 | 6,880 | 6,540 | 6,670 | +10 | +0.2% | 949,300 |
| 2006/10/17 | 6,450 | 6,810 | 6,420 | 6,660 | +310 | +4.9% | 1,243,100 |
| 2006/10/16 | 6,390 | 6,400 | 6,290 | 6,350 | +10 | +0.2% | 439,200 |
| 2006/10/13 | 6,430 | 6,540 | 6,270 | 6,340 | +40 | +0.6% | 641,200 |
| 2006/10/12 | 5,860 | 6,430 | 5,850 | 6,300 | +140 | +2.3% | 1,041,700 |
| 2006/10/11 | 6,510 | 6,540 | 6,160 | 6,160 | -420 | -6.4% | 852,300 |
| 2006/10/10 | 6,580 | 6,700 | 6,510 | 6,580 | -100 | -1.5% | 557,200 |
| 2006/10/06 | 6,740 | 6,760 | 6,650 | 6,680 | -120 | -1.8% | 617,300 |
| 2006/10/05 | 6,880 | 6,970 | 6,710 | 6,800 | -70 | -1% | 890,300 |
| 2006/10/04 | 7,080 | 7,120 | 6,840 | 6,870 | -310 | -4.3% | 764,300 |
| 2006/10/03 | 7,230 | 7,340 | 7,110 | 7,180 | -140 | -1.9% | 604,700 |
| 2006/10/02 | 7,300 | 7,330 | 7,270 | 7,320 | +30 | +0.4% | 522,100 |
| 2006/09/29 | 7,290 | 7,320 | 7,220 | 7,290 | +50 | +0.7% | 677,400 |
| 2006/09/28 | 7,240 | 7,320 | 7,190 | 7,240 | +100 | +1.4% | 1,360,700 |
| 2006/09/27 | 6,980 | 7,140 | 6,960 | 7,140 | +270 | +3.9% | 644,200 |
| 2006/09/26 | 6,660 | 6,900 | 6,650 | 6,870 | +120 | +1.8% | 432,100 |
| 2006/09/25 | 7,090 | 7,090 | 6,690 | 6,750 | -350 | -4.9% | 663,600 |
| 2006/09/22 | 7,180 | 7,250 | 7,080 | 7,100 | -100 | -1.4% | 383,600 |
| 2006/09/21 | 7,420 | 7,450 | 7,160 | 7,200 | -140 | -1.9% | 380,600 |
| 2006/09/20 | 7,260 | 7,390 | 7,260 | 7,340 | -80 | -1.1% | 341,400 |
| 2006/09/19 | 7,360 | 7,650 | 7,350 | 7,420 | +100 | +1.4% | 475,600 |
4401～
4450
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
