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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 7,540 | 7,590 | 7,350 | 7,510 | +40 | +0.5% | 642,500 |
| 2006/08/17 | 7,600 | 7,670 | 7,290 | 7,470 | -110 | -1.5% | 852,800 |
| 2006/08/16 | 7,610 | 7,640 | 7,520 | 7,580 | +170 | +2.3% | 864,000 |
| 2006/08/15 | 7,380 | 7,490 | 7,380 | 7,410 | +150 | +2.1% | 1,192,300 |
| 2006/08/14 | 6,990 | 7,260 | 6,950 | 7,260 | +560 | +8.4% | 1,455,200 |
| 2006/08/11 | 6,790 | 6,900 | 6,610 | 6,700 | -60 | -0.9% | 740,200 |
| 2006/08/10 | 6,510 | 6,970 | 6,450 | 6,760 | +170 | +2.6% | 1,393,300 |
| 2006/08/09 | 6,200 | 6,630 | 6,110 | 6,590 | +460 | +7.5% | 2,132,700 |
| 2006/08/08 | 5,880 | 6,200 | 5,770 | 6,130 | +550 | +9.9% | 1,225,400 |
| 2006/08/07 | 5,730 | 5,750 | 5,570 | 5,580 | -240 | -4.1% | 325,300 |
| 2006/08/04 | 5,850 | 5,900 | 5,780 | 5,820 | +70 | +1.2% | 231,500 |
| 2006/08/03 | 6,120 | 6,200 | 5,680 | 5,750 | -470 | -7.6% | 1,008,900 |
| 2006/08/02 | 6,090 | 6,370 | 5,980 | 6,220 | +70 | +1.1% | 946,700 |
| 2006/08/01 | 5,700 | 6,240 | 5,700 | 6,150 | +490 | +8.7% | 1,061,300 |
| 2006/07/31 | 5,500 | 5,740 | 5,460 | 5,660 | +530 | +10.3% | 776,100 |
| 2006/07/28 | 5,100 | 5,190 | 4,940 | 5,130 | +400 | +8.5% | 802,500 |
| 2006/07/27 | 4,570 | 4,730 | 4,440 | 4,730 | +130 | +2.8% | 396,700 |
| 2006/07/26 | 4,630 | 4,700 | 4,600 | 4,600 | ±0 | ±0% | 300,400 |
| 2006/07/25 | 4,750 | 4,760 | 4,600 | 4,600 | +30 | +0.7% | 353,600 |
| 2006/07/24 | 4,830 | 4,840 | 4,510 | 4,570 | -370 | -7.5% | 663,300 |
| 2006/07/21 | 4,970 | 5,020 | 4,890 | 4,940 | -180 | -3.5% | 310,100 |
| 2006/07/20 | 5,030 | 5,120 | 4,990 | 5,120 | +290 | +6% | 284,800 |
| 2006/07/19 | 5,080 | 5,140 | 4,810 | 4,830 | +30 | +0.6% | 710,000 |
| 2006/07/18 | 5,580 | 5,590 | 4,800 | 4,800 | -890 | -15.6% | 559,100 |
| 2006/07/14 | 5,720 | 5,770 | 5,600 | 5,690 | -140 | -2.4% | 215,700 |
| 2006/07/13 | 5,850 | 5,900 | 5,830 | 5,830 | -80 | -1.4% | 167,500 |
| 2006/07/12 | 5,900 | 5,960 | 5,880 | 5,910 | +20 | +0.3% | 131,900 |
| 2006/07/11 | 6,030 | 6,040 | 5,860 | 5,890 | -150 | -2.5% | 165,700 |
| 2006/07/10 | 5,910 | 6,050 | 5,830 | 6,040 | -110 | -1.8% | 407,900 |
| 2006/07/07 | 6,370 | 6,380 | 6,110 | 6,150 | -130 | -2.1% | 119,300 |
| 2006/07/06 | 6,360 | 6,360 | 6,200 | 6,280 | -80 | -1.3% | 226,200 |
| 2006/07/05 | 6,370 | 6,500 | 6,290 | 6,360 | -130 | -2% | 184,600 |
| 2006/07/04 | 6,520 | 6,580 | 6,450 | 6,490 | +70 | +1.1% | 312,200 |
| 2006/07/03 | 6,200 | 6,440 | 6,160 | 6,420 | +240 | +3.9% | 367,200 |
| 2006/06/30 | 6,320 | 6,320 | 6,140 | 6,180 | +60 | +1% | 247,900 |
| 2006/06/29 | 6,130 | 6,210 | 6,100 | 6,120 | +60 | +1% | 257,900 |
| 2006/06/28 | 5,920 | 6,070 | 5,920 | 6,060 | -60 | -1% | 264,800 |
| 2006/06/27 | 5,970 | 6,140 | 5,950 | 6,120 | +200 | +3.4% | 297,600 |
| 2006/06/26 | 5,860 | 5,960 | 5,850 | 5,920 | -40 | -0.7% | 120,700 |
| 2006/06/23 | 5,740 | 5,960 | 5,730 | 5,960 | +110 | +1.9% | 223,200 |
| 2006/06/22 | 5,800 | 5,900 | 5,720 | 5,850 | +210 | +3.7% | 265,900 |
| 2006/06/21 | 5,870 | 5,910 | 5,620 | 5,640 | -160 | -2.8% | 257,200 |
| 2006/06/20 | 5,900 | 6,000 | 5,770 | 5,800 | -300 | -4.9% | 380,200 |
| 2006/06/19 | 6,220 | 6,220 | 6,050 | 6,100 | -120 | -1.9% | 242,600 |
| 2006/06/16 | 6,440 | 6,440 | 6,200 | 6,220 | +330 | +5.6% | 581,200 |
| 2006/06/15 | 5,800 | 5,980 | 5,670 | 5,890 | +420 | +7.7% | 657,200 |
| 2006/06/14 | 5,440 | 5,610 | 5,350 | 5,470 | -270 | -4.7% | 757,400 |
| 2006/06/13 | 5,750 | 5,930 | 5,660 | 5,740 | -210 | -3.5% | 386,300 |
| 2006/06/12 | 5,860 | 5,970 | 5,660 | 5,950 | +110 | +1.9% | 531,200 |
| 2006/06/09 | 5,540 | 5,940 | 5,400 | 5,840 | +480 | +9% | 821,500 |
4601～
4650
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
