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 |
|---|---|---|---|---|---|---|---|
| 2007/06/13 | 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 |
| 2007/04/27 | 5,720 | 5,800 | 5,710 | 5,750 | -20 | -0.3% | 413,400 |
| 2007/04/26 | 5,450 | 5,800 | 5,410 | 5,770 | +320 | +5.9% | 862,500 |
| 2007/04/25 | 5,470 | 5,480 | 5,400 | 5,450 | -20 | -0.4% | 200,200 |
| 2007/04/24 | 5,460 | 5,480 | 5,360 | 5,470 | +10 | +0.2% | 376,100 |
| 2007/04/23 | 5,550 | 5,580 | 5,450 | 5,460 | -70 | -1.3% | 277,400 |
| 2007/04/20 | 5,570 | 5,590 | 5,520 | 5,530 | -90 | -1.6% | 256,900 |
| 2007/04/19 | 5,630 | 5,680 | 5,570 | 5,620 | -40 | -0.7% | 252,600 |
| 2007/04/18 | 5,700 | 5,700 | 5,630 | 5,660 | ±0 | ±0% | 265,400 |
| 2007/04/17 | 5,760 | 5,760 | 5,640 | 5,660 | -10 | -0.2% | 236,900 |
| 2007/04/16 | 5,650 | 5,670 | 5,600 | 5,670 | +20 | +0.4% | 251,300 |
| 2007/04/13 | 5,710 | 5,730 | 5,630 | 5,650 | -50 | -0.9% | 311,600 |
| 2007/04/12 | 5,700 | 5,770 | 5,670 | 5,700 | -10 | -0.2% | 316,500 |
| 2007/04/11 | 5,780 | 5,820 | 5,680 | 5,710 | -120 | -2.1% | 402,500 |
| 2007/04/10 | 5,670 | 5,840 | 5,650 | 5,830 | +190 | +3.4% | 635,200 |
| 2007/04/09 | 5,650 | 5,670 | 5,610 | 5,640 | ±0 | ±0% | 253,000 |
| 2007/04/06 | 5,630 | 5,690 | 5,570 | 5,640 | -60 | -1.1% | 333,700 |
| 2007/04/05 | 5,770 | 5,770 | 5,690 | 5,700 | -40 | -0.7% | 358,000 |
| 2007/04/04 | 5,820 | 5,830 | 5,710 | 5,740 | -10 | -0.2% | 528,500 |
| 2007/04/03 | 5,690 | 5,810 | 5,570 | 5,750 | +240 | +4.4% | 1,182,100 |
| 2007/04/02 | 5,720 | 5,720 | 5,480 | 5,510 | -260 | -4.5% | 1,174,500 |
4401～
4450
件表示中 / 6970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 | 107,900円 | +3.7% | -40.2% | 1.67% | 32.00倍 | 1.32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 |
| 日軽金ＨＤ | 160,800円 | +7.2% | +6.1% | 4.98% | 6.59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 |
| 古河機 | 221,000円 | -4.1% | -27.9% | 3.17% | 15.10倍 | 0.58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 | 211,100円 | +4.0% | +3.9% | 4.74% | 7.59倍 | 0.41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 |
| 大阪チタ | 138,500円 | -1.8% | -61.4% | 1.08% | 33.98倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
