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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 8,470 | 8,660 | 8,410 | 8,590 | +20 | +0.2% | 786,700 |
| 2006/03/28 | 8,240 | 8,570 | 8,150 | 8,570 | +410 | +5% | 899,700 |
| 2006/03/27 | 8,260 | 8,350 | 8,100 | 8,160 | +130 | +1.6% | 546,400 |
| 2006/03/24 | 8,010 | 8,170 | 7,970 | 8,030 | +20 | +0.2% | 394,700 |
| 2006/03/23 | 8,180 | 8,330 | 7,940 | 8,010 | -180 | -2.2% | 850,400 |
| 2006/03/22 | 7,610 | 8,210 | 7,480 | 8,190 | +590 | +7.8% | 1,320,800 |
| 2006/03/20 | 7,370 | 7,600 | 7,350 | 7,600 | +160 | +2.2% | 218,200 |
| 2006/03/17 | 7,400 | 7,520 | 7,270 | 7,440 | +10 | +0.1% | 223,800 |
| 2006/03/16 | 7,620 | 7,720 | 7,360 | 7,430 | -270 | -3.5% | 267,900 |
| 2006/03/15 | 7,850 | 7,880 | 7,670 | 7,700 | -50 | -0.6% | 185,600 |
| 2006/03/14 | 7,800 | 7,840 | 7,580 | 7,750 | ±0 | ±0% | 277,000 |
| 2006/03/13 | 7,900 | 7,970 | 7,690 | 7,750 | +50 | +0.6% | 392,800 |
| 2006/03/10 | 7,520 | 7,840 | 7,380 | 7,700 | +210 | +2.8% | 537,100 |
| 2006/03/09 | 7,210 | 7,500 | 7,210 | 7,490 | +340 | +4.8% | 549,900 |
| 2006/03/08 | 7,230 | 7,300 | 7,100 | 7,150 | -70 | -1% | 266,900 |
| 2006/03/07 | 7,320 | 7,400 | 7,200 | 7,220 | -190 | -2.6% | 299,100 |
| 2006/03/06 | 7,210 | 7,470 | 7,050 | 7,410 | +240 | +3.3% | 432,000 |
| 2006/03/03 | 7,040 | 7,560 | 7,040 | 7,170 | -170 | -2.3% | 593,300 |
| 2006/03/02 | 7,810 | 7,870 | 7,300 | 7,340 | -280 | -3.7% | 440,200 |
| 2006/03/01 | 7,500 | 7,680 | 7,350 | 7,620 | -180 | -2.3% | 484,200 |
| 2006/02/28 | 8,200 | 8,250 | 7,800 | 7,800 | -390 | -4.8% | 479,900 |
| 2006/02/27 | 8,320 | 8,330 | 8,030 | 8,190 | +110 | +1.4% | 363,400 |
| 2006/02/24 | 8,000 | 8,100 | 7,860 | 8,080 | -70 | -0.9% | 406,300 |
| 2006/02/23 | 8,340 | 8,350 | 8,010 | 8,150 | +310 | +4% | 625,000 |
| 2006/02/22 | 7,590 | 8,390 | 7,420 | 7,840 | +420 | +5.7% | 1,720,000 |
| 2006/02/21 | 6,820 | 7,420 | 6,740 | 7,420 | +1,000 | +15.6% | 1,293,300 |
| 2006/02/20 | 6,810 | 6,920 | 6,320 | 6,420 | -790 | -11% | 1,065,400 |
| 2006/02/17 | 7,800 | 7,970 | 7,050 | 7,210 | -580 | -7.4% | 643,000 |
| 2006/02/16 | 7,860 | 8,000 | 7,650 | 7,790 | -270 | -3.3% | 621,200 |
| 2006/02/15 | 8,440 | 8,500 | 7,950 | 8,060 | +20 | +0.2% | 866,900 |
| 2006/02/14 | 7,640 | 8,140 | 6,880 | 8,040 | +200 | +2.6% | 1,768,600 |
| 2006/02/13 | 8,310 | 8,320 | 7,770 | 7,840 | -770 | -8.9% | 1,147,800 |
| 2006/02/10 | 8,940 | 9,110 | 8,350 | 8,610 | -430 | -4.8% | 939,100 |
| 2006/02/09 | 9,310 | 9,480 | 8,860 | 9,040 | -60 | -0.7% | 784,900 |
| 2006/02/08 | 9,210 | 9,430 | 8,950 | 9,100 | -400 | -4.2% | 952,400 |
| 2006/02/07 | 9,700 | 9,730 | 9,450 | 9,500 | -100 | -1% | 1,206,500 |
| 2006/02/06 | 9,360 | 9,600 | 9,170 | 9,600 | +510 | +5.6% | 1,505,500 |
| 2006/02/03 | 8,870 | 9,220 | 8,800 | 9,090 | +20 | +0.2% | 1,251,300 |
| 2006/02/02 | 9,300 | 9,660 | 8,900 | 9,070 | -30 | -0.3% | 2,235,000 |
| 2006/02/01 | 8,400 | 9,330 | 8,120 | 9,100 | +680 | +8.1% | 3,996,200 |
| 2006/01/31 | 7,590 | 8,510 | 7,580 | 8,420 | +890 | +11.8% | 2,441,800 |
| 2006/01/30 | 7,930 | 7,960 | 7,510 | 7,530 | -100 | -1.3% | 1,328,100 |
| 2006/01/27 | 7,230 | 7,690 | 7,170 | 7,630 | +600 | +8.5% | 1,610,100 |
| 2006/01/26 | 7,130 | 7,150 | 6,810 | 7,030 | -20 | -0.3% | 863,100 |
| 2006/01/25 | 6,915 | 7,150 | 6,865 | 7,050 | +235 | +3.4% | 1,018,600 |
| 2006/01/24 | 6,750 | 6,845 | 6,615 | 6,815 | +255 | +3.9% | 511,000 |
| 2006/01/23 | 6,540 | 6,820 | 6,515 | 6,560 | -380 | -5.5% | 504,000 |
| 2006/01/20 | 7,000 | 7,025 | 6,765 | 6,940 | +175 | +2.6% | 560,800 |
| 2006/01/19 | 6,350 | 6,925 | 6,300 | 6,765 | +340 | +5.3% | 832,600 |
| 2006/01/18 | 6,575 | 6,575 | 5,800 | 6,425 | -375 | -5.5% | 1,132,200 |
4751～
4800
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
