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 |
|---|---|---|---|---|---|---|---|
| 2005/06/03 | 2,050 | 2,075 | 2,040 | 2,070 | +15 | +0.7% | 403,400 |
| 2005/06/02 | 2,110 | 2,110 | 2,055 | 2,055 | -5 | -0.2% | 453,000 |
| 2005/06/01 | 2,040 | 2,105 | 2,030 | 2,060 | +35 | +1.7% | 946,000 |
| 2005/05/31 | 2,040 | 2,045 | 1,985 | 2,025 | +20 | +1% | 409,600 |
| 2005/05/30 | 2,050 | 2,070 | 2,000 | 2,005 | -20 | -1% | 500,400 |
| 2005/05/27 | 2,115 | 2,140 | 1,965 | 2,025 | -45 | -2.2% | 1,728,800 |
| 2005/05/26 | 1,900 | 2,170 | 1,875 | 2,070 | +120 | +6.2% | 2,499,600 |
| 2005/05/25 | 1,985 | 2,020 | 1,905 | 1,950 | -60 | -3% | 714,200 |
| 2005/05/24 | 2,050 | 2,095 | 1,945 | 2,010 | -90 | -4.3% | 2,067,600 |
| 2005/05/23 | 2,075 | 2,175 | 2,015 | 2,100 | +175 | +9.1% | 6,768,000 |
| 2005/05/20 | 1,700 | 1,925 | 1,695 | 1,925 | +250 | +14.9% | 3,065,000 |
| 2005/05/19 | 1,690 | 1,690 | 1,645 | 1,675 | +75 | +4.7% | 86,000 |
| 2005/05/18 | 1,630 | 1,630 | 1,550 | 1,600 | -30 | -1.8% | 391,400 |
| 2005/05/17 | 1,705 | 1,740 | 1,575 | 1,630 | -70 | -4.1% | 513,200 |
| 2005/05/16 | 1,765 | 1,775 | 1,690 | 1,700 | -75 | -4.2% | 433,600 |
| 2005/05/13 | 1,790 | 1,800 | 1,775 | 1,775 | -35 | -1.9% | 301,800 |
| 2005/05/12 | 1,815 | 1,820 | 1,785 | 1,810 | -25 | -1.4% | 730,600 |
| 2005/05/11 | 1,725 | 1,840 | 1,725 | 1,835 | +85 | +4.9% | 956,600 |
| 2005/05/10 | 1,750 | 1,755 | 1,710 | 1,750 | +20 | +1.2% | 183,000 |
| 2005/05/09 | 1,785 | 1,790 | 1,705 | 1,730 | -45 | -2.5% | 279,600 |
| 2005/05/06 | 1,795 | 1,800 | 1,745 | 1,775 | +30 | +1.7% | 453,400 |
| 2005/05/02 | 1,725 | 1,780 | 1,705 | 1,745 | +70 | +4.2% | 718,800 |
| 2005/04/28 | 1,670 | 1,685 | 1,650 | 1,675 | +15 | +0.9% | 134,800 |
| 2005/04/27 | 1,680 | 1,680 | 1,655 | 1,660 | -20 | -1.2% | 90,800 |
| 2005/04/26 | 1,695 | 1,695 | 1,665 | 1,680 | ±0 | ±0% | 153,800 |
| 2005/04/25 | 1,660 | 1,680 | 1,640 | 1,680 | +15 | +0.9% | 184,200 |
| 2005/04/22 | 1,740 | 1,740 | 1,645 | 1,665 | ±0 | ±0% | 326,000 |
| 2005/04/21 | 1,600 | 1,665 | 1,540 | 1,665 | -25 | -1.5% | 552,800 |
| 2005/04/20 | 1,640 | 1,690 | 1,605 | 1,690 | +192.5 | +12.9% | 1,196,400 |
| 2005/04/19 | 1,455 | 1,505 | 1,455 | 1,497.5 | +80 | +5.6% | 626,400 |
| 2005/04/18 | 1,425 | 1,462.5 | 1,395 | 1,417.5 | -92.5 | -6.1% | 777,600 |
| 2005/04/15 | 1,520 | 1,540 | 1,495 | 1,510 | -80 | -5% | 516,400 |
| 2005/04/14 | 1,600 | 1,605 | 1,575 | 1,590 | -15 | -0.9% | 159,200 |
| 2005/04/13 | 1,615 | 1,635 | 1,605 | 1,605 | ±0 | ±0% | 281,600 |
| 2005/04/12 | 1,605 | 1,630 | 1,600 | 1,605 | -35 | -2.1% | 263,600 |
| 2005/04/11 | 1,665 | 1,675 | 1,620 | 1,640 | -50 | -3% | 210,000 |
| 2005/04/08 | 1,725 | 1,725 | 1,680 | 1,690 | -20 | -1.2% | 166,800 |
| 2005/04/07 | 1,700 | 1,715 | 1,690 | 1,710 | +15 | +0.9% | 158,800 |
| 2005/04/06 | 1,725 | 1,745 | 1,685 | 1,695 | -25 | -1.5% | 231,400 |
| 2005/04/05 | 1,780 | 1,780 | 1,710 | 1,720 | -55 | -3.1% | 476,200 |
| 2005/04/04 | 1,800 | 1,815 | 1,765 | 1,775 | +25 | +1.4% | 660,800 |
| 2005/04/01 | 1,650 | 1,760 | 1,625 | 1,750 | +105 | +6.4% | 806,800 |
| 2005/03/31 | 1,655 | 1,660 | 1,620 | 1,645 | +65 | +4.1% | 466,800 |
| 2005/03/30 | 1,600 | 1,650 | 1,565 | 1,580 | -95 | -5.7% | 545,600 |
| 2005/03/29 | 1,735 | 1,750 | 1,670 | 1,675 | -50 | -2.9% | 315,400 |
| 2005/03/28 | 1,750 | 1,750 | 1,715 | 1,725 | -20 | -1.1% | 152,800 |
| 2005/03/25 | 1,790 | 1,800 | 1,715 | 1,745 | -45 | -2.5% | 235,600 |
| 2005/03/24 | 1,795 | 1,835 | 1,780 | 1,790 | -15 | -0.8% | 568,600 |
| 2005/03/23 | 1,700 | 1,805 | 1,670 | 1,805 | +85 | +4.9% | 558,600 |
| 2005/03/22 | 1,790 | 1,790 | 1,715 | 1,720 | -65 | -3.6% | 560,000 |
4901～
4950
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
