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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 2006/09/15 | 7,170 | 7,320 | 7,050 | 7,320 | ±0 | ±0% | 851,100 |
| 2006/09/14 | 7,260 | 7,420 | 7,110 | 7,320 | -140 | -1.9% | 987,900 |
| 2006/09/13 | 7,470 | 7,480 | 7,450 | 7,460 | ±0 | ±0% | 2,501,000 |
| 2006/09/12 | 7,470 | 7,480 | 7,440 | 7,460 | -30 | -0.4% | 1,692,400 |
| 2006/09/11 | 7,680 | 7,680 | 7,470 | 7,490 | -120 | -1.6% | 1,448,500 |
| 2006/09/08 | 7,310 | 7,670 | 7,310 | 7,610 | +200 | +2.7% | 974,300 |
| 2006/09/07 | 7,410 | 7,520 | 7,330 | 7,410 | -100 | -1.3% | 523,500 |
| 2006/09/06 | 7,600 | 7,770 | 7,510 | 7,510 | +10 | +0.1% | 1,385,700 |
| 2006/09/05 | 7,160 | 7,520 | 7,130 | 7,500 | +300 | +4.2% | 963,400 |
| 2006/09/04 | 7,200 | 7,300 | 7,050 | 7,200 | -100 | -1.4% | 1,047,500 |
| 2006/09/01 | 7,290 | 7,370 | 7,220 | 7,300 | +20 | +0.3% | 379,400 |
| 2006/08/31 | 7,290 | 7,470 | 7,140 | 7,280 | -70 | -1% | 608,600 |
| 2006/08/30 | 7,610 | 7,620 | 7,250 | 7,350 | -200 | -2.6% | 545,500 |
| 2006/08/29 | 7,560 | 7,660 | 7,510 | 7,550 | +80 | +1.1% | 387,300 |
| 2006/08/28 | 7,720 | 7,850 | 7,420 | 7,470 | -190 | -2.5% | 816,700 |
| 2006/08/25 | 7,840 | 7,940 | 7,650 | 7,660 | -80 | -1% | 1,247,600 |
| 2006/08/24 | 7,590 | 7,900 | 7,570 | 7,740 | +50 | +0.7% | 1,303,400 |
| 2006/08/23 | 7,650 | 7,760 | 7,540 | 7,690 | +40 | +0.5% | 1,089,700 |
4601～
4650
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 | 158,700円 | +3.7% | -40.2% | 1.13% | 47.08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 | 201,500円 | -11.5% | +6.9% | 3.97% | 9.54倍 | 1.22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 | 197,500円 | +7.2% | +6.1% | 4.05% | 8.10倍 | 0.52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 | 270,400円 | -3.6% | -15.5% | 2.59% | 16.86倍 | 0.70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 | 244,600円 | +4.0% | +3.9% | 4.09% | 8.80倍 | 0.49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
