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 |
|---|---|---|---|---|---|---|---|
| 2006/01/13 | 6,945 | 7,240 | 6,825 | 6,880 | -60 | -0.9% | 1,917,600 |
| 2006/01/12 | 6,940 | 6,940 | 6,500 | 6,940 | +1,000 | +16.8% | 2,892,600 |
| 2006/01/11 | 5,825 | 5,950 | 5,670 | 5,940 | +55 | +0.9% | 519,600 |
| 2006/01/10 | 5,980 | 6,050 | 5,765 | 5,885 | -100 | -1.7% | 567,400 |
| 2006/01/06 | 6,000 | 6,125 | 5,900 | 5,985 | -90 | -1.5% | 508,000 |
| 2006/01/05 | 6,200 | 6,210 | 6,005 | 6,075 | -85 | -1.4% | 343,000 |
| 2006/01/04 | 6,325 | 6,325 | 6,150 | 6,160 | +35 | +0.6% | 201,600 |
| 2005/12/30 | 6,315 | 6,400 | 6,100 | 6,125 | -125 | -2% | 373,800 |
| 2005/12/29 | 6,125 | 6,300 | 6,105 | 6,250 | +265 | +4.4% | 1,099,000 |
| 2005/12/28 | 5,625 | 5,990 | 5,625 | 5,985 | +325 | +5.7% | 737,000 |
| 2005/12/27 | 5,625 | 5,815 | 5,600 | 5,660 | -155 | -2.7% | 845,000 |
| 2005/12/26 | 5,950 | 6,100 | 5,760 | 5,815 | -180 | -3% | 929,200 |
| 2005/12/22 | 6,205 | 6,225 | 5,950 | 5,995 | -185 | -3% | 774,800 |
| 2005/12/21 | 6,490 | 6,495 | 6,100 | 6,180 | -210 | -3.3% | 761,400 |
| 2005/12/20 | 5,965 | 6,410 | 5,965 | 6,390 | +340 | +5.6% | 713,800 |
| 2005/12/19 | 6,095 | 6,215 | 5,905 | 6,050 | -15 | -0.2% | 777,800 |
| 2005/12/16 | 6,285 | 6,370 | 6,050 | 6,065 | -265 | -4.2% | 859,400 |
| 2005/12/15 | 6,250 | 6,595 | 6,250 | 6,330 | -65 | -1% | 581,000 |
| 2005/12/14 | 6,505 | 6,550 | 6,260 | 6,395 | -120 | -1.8% | 482,000 |
| 2005/12/13 | 6,550 | 6,585 | 6,135 | 6,515 | -170 | -2.5% | 874,000 |
| 2005/12/12 | 6,900 | 6,970 | 6,650 | 6,685 | +40 | +0.6% | 1,429,800 |
| 2005/12/09 | 6,395 | 6,700 | 6,250 | 6,645 | +550 | +9% | 2,173,200 |
| 2005/12/08 | 6,230 | 6,350 | 5,880 | 6,095 | -435 | -6.7% | 2,128,800 |
| 2005/12/07 | 7,040 | 7,100 | 6,530 | 6,530 | -710 | -9.8% | 1,677,000 |
| 2005/12/06 | 7,415 | 7,425 | 7,225 | 7,240 | -200 | -2.7% | 607,800 |
| 2005/12/05 | 7,365 | 7,515 | 7,280 | 7,440 | +150 | +2.1% | 980,400 |
| 2005/12/02 | 7,440 | 7,440 | 7,195 | 7,290 | +15 | +0.2% | 766,200 |
| 2005/12/01 | 7,215 | 7,415 | 7,020 | 7,275 | -40 | -0.5% | 1,577,200 |
| 2005/11/30 | 7,500 | 7,560 | 7,210 | 7,315 | +365 | +5.3% | 1,807,000 |
| 2005/11/29 | 6,460 | 6,955 | 6,390 | 6,950 | +510 | +7.9% | 1,769,800 |
| 2005/11/28 | 6,530 | 6,710 | 6,375 | 6,440 | +110 | +1.7% | 1,746,600 |
| 2005/11/25 | 6,025 | 6,490 | 6,010 | 6,330 | -65 | -1% | 1,027,200 |
| 2005/11/24 | 6,570 | 7,000 | 6,070 | 6,395 | +325 | +5.4% | 2,096,000 |
| 2005/11/22 | 5,475 | 6,100 | 5,470 | 6,070 | +680 | +12.6% | 2,272,600 |
| 2005/11/21 | 5,200 | 5,395 | 5,125 | 5,390 | +390 | +7.8% | 958,000 |
| 2005/11/18 | 5,000 | 5,050 | 4,955 | 5,000 | +50 | +1% | 761,600 |
| 2005/11/17 | 4,980 | 5,020 | 4,900 | 4,950 | +120 | +2.5% | 1,167,800 |
| 2005/11/16 | 4,625 | 4,910 | 4,610 | 4,830 | +155 | +3.3% | 673,400 |
| 2005/11/15 | 4,720 | 4,825 | 4,670 | 4,675 | -160 | -3.3% | 577,800 |
| 2005/11/14 | 4,825 | 5,000 | 4,780 | 4,835 | +60 | +1.3% | 1,606,800 |
| 2005/11/11 | 4,495 | 4,775 | 4,495 | 4,775 | +500 | +11.7% | 2,142,000 |
| 2005/11/10 | 4,365 | 4,395 | 4,185 | 4,275 | -135 | -3.1% | 903,000 |
| 2005/11/09 | 4,350 | 4,510 | 4,340 | 4,410 | -40 | -0.9% | 671,200 |
| 2005/11/08 | 4,540 | 4,540 | 4,400 | 4,450 | -105 | -2.3% | 946,600 |
| 2005/11/07 | 4,600 | 4,680 | 4,450 | 4,555 | +165 | +3.8% | 1,347,400 |
| 2005/11/04 | 4,150 | 4,430 | 4,130 | 4,390 | +340 | +8.4% | 819,400 |
| 2005/11/02 | 4,100 | 4,120 | 3,980 | 4,050 | -15 | -0.4% | 544,600 |
| 2005/11/01 | 3,975 | 4,075 | 3,950 | 4,065 | +190 | +4.9% | 713,800 |
| 2005/10/31 | 3,650 | 3,915 | 3,640 | 3,875 | +325 | +9.2% | 1,265,400 |
| 2005/10/28 | 3,530 | 3,615 | 3,525 | 3,550 | -20 | -0.6% | 360,000 |
4751～
4800
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
