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 |
|---|---|---|---|---|---|---|---|
| 2007/03/30 | 6,030 | 6,030 | 5,710 | 5,770 | -240 | -4% | 927,800 |
| 2007/03/29 | 6,030 | 6,040 | 5,910 | 6,010 | -50 | -0.8% | 331,900 |
| 2007/03/28 | 6,160 | 6,200 | 6,010 | 6,060 | -100 | -1.6% | 286,400 |
| 2007/03/27 | 6,110 | 6,220 | 6,110 | 6,160 | +50 | +0.8% | 273,400 |
| 2007/03/26 | 6,140 | 6,140 | 6,070 | 6,110 | -20 | -0.3% | 182,000 |
| 2007/03/23 | 6,190 | 6,190 | 6,030 | 6,130 | +40 | +0.7% | 444,700 |
| 2007/03/22 | 6,150 | 6,150 | 6,050 | 6,090 | +120 | +2% | 253,300 |
| 2007/03/20 | 6,060 | 6,070 | 5,960 | 5,970 | -30 | -0.5% | 276,100 |
| 2007/03/19 | 5,930 | 6,010 | 5,910 | 6,000 | +40 | +0.7% | 192,200 |
| 2007/03/16 | 6,080 | 6,120 | 5,950 | 5,960 | -110 | -1.8% | 284,400 |
| 2007/03/15 | 6,080 | 6,140 | 6,020 | 6,070 | +120 | +2% | 357,200 |
| 2007/03/14 | 5,950 | 6,040 | 5,920 | 5,950 | -160 | -2.6% | 538,400 |
| 2007/03/13 | 6,230 | 6,310 | 6,100 | 6,110 | -120 | -1.9% | 485,000 |
| 2007/03/12 | 6,330 | 6,330 | 6,130 | 6,230 | ±0 | ±0% | 366,900 |
| 2007/03/09 | 6,300 | 6,370 | 6,210 | 6,230 | -80 | -1.3% | 370,200 |
| 2007/03/08 | 6,140 | 6,320 | 6,080 | 6,310 | +80 | +1.3% | 497,600 |
| 2007/03/07 | 6,460 | 6,460 | 6,200 | 6,230 | +70 | +1.1% | 733,000 |
| 2007/03/06 | 5,890 | 6,200 | 5,890 | 6,160 | +310 | +5.3% | 928,700 |
| 2007/03/05 | 6,180 | 6,220 | 5,810 | 5,850 | -530 | -8.3% | 1,089,600 |
| 2007/03/02 | 6,390 | 6,480 | 6,260 | 6,380 | -50 | -0.8% | 656,400 |
| 2007/03/01 | 6,590 | 6,660 | 6,200 | 6,430 | ±0 | ±0% | 1,353,700 |
| 2007/02/28 | 6,000 | 6,560 | 5,980 | 6,430 | -270 | -4% | 1,599,300 |
| 2007/02/27 | 6,560 | 6,910 | 6,550 | 6,700 | +240 | +3.7% | 2,893,700 |
| 2007/02/26 | 6,600 | 6,690 | 6,260 | 6,460 | -50 | -0.8% | 1,420,500 |
| 2007/02/23 | 6,260 | 6,550 | 6,160 | 6,510 | +220 | +3.5% | 1,896,600 |
| 2007/02/22 | 5,970 | 6,290 | 5,970 | 6,290 | +390 | +6.6% | 2,066,100 |
| 2007/02/21 | 5,820 | 5,940 | 5,790 | 5,900 | +90 | +1.5% | 564,300 |
| 2007/02/20 | 5,720 | 5,820 | 5,720 | 5,810 | +60 | +1% | 360,200 |
| 2007/02/19 | 5,730 | 5,770 | 5,660 | 5,750 | +10 | +0.2% | 297,000 |
| 2007/02/16 | 5,650 | 5,750 | 5,630 | 5,740 | +60 | +1.1% | 245,500 |
| 2007/02/15 | 5,780 | 5,790 | 5,660 | 5,680 | -40 | -0.7% | 301,200 |
| 2007/02/14 | 5,570 | 5,740 | 5,530 | 5,720 | +170 | +3.1% | 597,200 |
| 2007/02/13 | 5,640 | 5,650 | 5,530 | 5,550 | -60 | -1.1% | 349,400 |
| 2007/02/09 | 5,540 | 5,660 | 5,520 | 5,610 | +70 | +1.3% | 352,800 |
| 2007/02/08 | 5,670 | 5,690 | 5,490 | 5,540 | -120 | -2.1% | 703,700 |
| 2007/02/07 | 5,710 | 5,750 | 5,660 | 5,660 | -90 | -1.6% | 317,100 |
| 2007/02/06 | 5,740 | 5,780 | 5,710 | 5,750 | -20 | -0.3% | 363,800 |
| 2007/02/05 | 5,750 | 5,840 | 5,690 | 5,770 | ±0 | ±0% | 281,000 |
| 2007/02/02 | 5,740 | 5,790 | 5,710 | 5,770 | ±0 | ±0% | 320,100 |
| 2007/02/01 | 5,870 | 5,870 | 5,690 | 5,770 | -170 | -2.9% | 1,062,200 |
| 2007/01/31 | 5,990 | 6,000 | 5,910 | 5,940 | -60 | -1% | 335,300 |
| 2007/01/30 | 5,960 | 6,030 | 5,930 | 6,000 | ±0 | ±0% | 241,000 |
| 2007/01/29 | 6,000 | 6,030 | 5,950 | 6,000 | -30 | -0.5% | 244,500 |
| 2007/01/26 | 5,970 | 6,040 | 5,880 | 6,030 | +60 | +1% | 464,100 |
| 2007/01/25 | 6,080 | 6,090 | 5,960 | 5,970 | -50 | -0.8% | 590,900 |
| 2007/01/24 | 6,090 | 6,100 | 6,020 | 6,020 | ±0 | ±0% | 360,100 |
| 2007/01/23 | 6,090 | 6,110 | 5,970 | 6,020 | -120 | -2% | 706,100 |
| 2007/01/22 | 5,960 | 6,150 | 5,920 | 6,140 | +250 | +4.2% | 653,600 |
| 2007/01/19 | 5,940 | 5,950 | 5,860 | 5,890 | -20 | -0.3% | 226,900 |
| 2007/01/18 | 5,940 | 5,940 | 5,880 | 5,910 | -20 | -0.3% | 238,600 |
4451～
4500
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
