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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 4,160 | 4,180 | 4,060 | 4,090 | -30 | -0.7% | 250,800 |
| 2007/08/24 | 4,160 | 4,160 | 4,100 | 4,120 | -80 | -1.9% | 211,800 |
| 2007/08/23 | 4,180 | 4,230 | 4,130 | 4,200 | +120 | +2.9% | 283,400 |
| 2007/08/22 | 4,150 | 4,160 | 4,050 | 4,080 | -120 | -2.9% | 397,600 |
| 2007/08/21 | 4,130 | 4,280 | 4,080 | 4,200 | +140 | +3.4% | 706,700 |
| 2007/08/20 | 4,200 | 4,210 | 4,030 | 4,060 | +50 | +1.2% | 471,400 |
| 2007/08/17 | 4,390 | 4,390 | 3,970 | 4,010 | -350 | -8% | 697,800 |
| 2007/08/16 | 4,380 | 4,410 | 4,210 | 4,360 | -120 | -2.7% | 552,900 |
| 2007/08/15 | 4,620 | 4,630 | 4,450 | 4,480 | -240 | -5.1% | 558,800 |
| 2007/08/14 | 4,830 | 4,830 | 4,680 | 4,720 | -100 | -2.1% | 332,900 |
| 2007/08/13 | 4,910 | 4,920 | 4,690 | 4,820 | -140 | -2.8% | 473,400 |
| 2007/08/10 | 4,850 | 5,100 | 4,800 | 4,960 | -40 | -0.8% | 652,800 |
| 2007/08/09 | 4,900 | 5,000 | 4,870 | 5,000 | +200 | +4.2% | 997,700 |
| 2007/08/08 | 4,700 | 4,800 | 4,670 | 4,800 | +80 | +1.7% | 434,500 |
| 2007/08/07 | 4,830 | 4,970 | 4,690 | 4,720 | -160 | -3.3% | 526,900 |
| 2007/08/06 | 4,650 | 4,880 | 4,520 | 4,880 | +180 | +3.8% | 828,300 |
| 2007/08/03 | 4,660 | 4,750 | 4,650 | 4,700 | +300 | +6.8% | 902,200 |
| 2007/08/02 | 4,470 | 4,530 | 4,340 | 4,400 | +140 | +3.3% | 973,100 |
| 2007/08/01 | 4,420 | 4,420 | 4,210 | 4,260 | -190 | -4.3% | 699,100 |
| 2007/07/31 | 4,580 | 4,580 | 4,430 | 4,450 | -30 | -0.7% | 436,100 |
| 2007/07/30 | 4,480 | 4,530 | 4,400 | 4,480 | -60 | -1.3% | 612,400 |
| 2007/07/27 | 4,520 | 4,560 | 4,510 | 4,540 | -130 | -2.8% | 442,500 |
| 2007/07/26 | 4,690 | 4,770 | 4,660 | 4,670 | -50 | -1.1% | 250,900 |
| 2007/07/25 | 4,720 | 4,760 | 4,680 | 4,720 | -50 | -1% | 370,600 |
| 2007/07/24 | 4,810 | 4,820 | 4,750 | 4,770 | -10 | -0.2% | 279,700 |
| 2007/07/23 | 4,790 | 4,820 | 4,730 | 4,780 | -80 | -1.6% | 280,600 |
| 2007/07/20 | 4,850 | 4,910 | 4,830 | 4,860 | +20 | +0.4% | 236,600 |
| 2007/07/19 | 4,880 | 4,890 | 4,740 | 4,840 | -30 | -0.6% | 421,900 |
| 2007/07/18 | 4,950 | 4,950 | 4,850 | 4,870 | -90 | -1.8% | 272,900 |
| 2007/07/17 | 4,910 | 4,980 | 4,900 | 4,960 | +60 | +1.2% | 172,800 |
| 2007/07/13 | 4,970 | 4,970 | 4,890 | 4,900 | +20 | +0.4% | 193,900 |
| 2007/07/12 | 4,990 | 5,000 | 4,830 | 4,880 | -70 | -1.4% | 288,500 |
| 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 |
4401～
4450
件表示中 / 7022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 | 158,900円 | +3.7% | -40.2% | 1.13% | 47.14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 | 203,800円 | -11.5% | +6.9% | 3.93% | 9.65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 | 201,800円 | +7.2% | +6.1% | 3.96% | 8.28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 | 273,200円 | -3.6% | -15.5% | 2.56% | 17.03倍 | 0.71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 | 247,100円 | +4.0% | +3.9% | 4.05% | 8.89倍 | 0.50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
