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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,327 | 1,365 | 1,325 | 1,365 | +14 | +1% | 556,100 |
| 2024/04/25 | 1,359 | 1,366 | 1,346 | 1,351 | -19 | -1.4% | 274,200 |
| 2024/04/24 | 1,378 | 1,390 | 1,366 | 1,370 | -12 | -0.9% | 332,000 |
| 2024/04/23 | 1,409 | 1,423 | 1,376 | 1,382 | -9 | -0.6% | 262,700 |
| 2024/04/22 | 1,370 | 1,408 | 1,362 | 1,391 | +41 | +3% | 518,700 |
| 2024/04/19 | 1,396 | 1,396 | 1,347 | 1,350 | -61 | -4.3% | 906,800 |
| 2024/04/18 | 1,353 | 1,432 | 1,353 | 1,411 | +66 | +4.9% | 842,400 |
| 2024/04/17 | 1,375 | 1,383 | 1,335 | 1,345 | -34 | -2.5% | 553,900 |
| 2024/04/16 | 1,418 | 1,419 | 1,377 | 1,379 | -53 | -3.7% | 550,700 |
| 2024/04/15 | 1,446 | 1,453 | 1,420 | 1,432 | -31 | -2.1% | 420,000 |
| 2024/04/12 | 1,456 | 1,465 | 1,444 | 1,463 | +14 | +1% | 295,000 |
| 2024/04/11 | 1,481 | 1,490 | 1,448 | 1,449 | -47 | -3.1% | 431,700 |
| 2024/04/10 | 1,509 | 1,525 | 1,488 | 1,496 | -14 | -0.9% | 312,500 |
| 2024/04/09 | 1,496 | 1,518 | 1,478 | 1,510 | +16 | +1.1% | 456,600 |
| 2024/04/08 | 1,509 | 1,523 | 1,485 | 1,494 | +1 | +0.1% | 420,300 |
| 2024/04/05 | 1,500 | 1,508 | 1,472 | 1,493 | -32 | -2.1% | 429,200 |
| 2024/04/04 | 1,534 | 1,545 | 1,514 | 1,525 | +12 | +0.8% | 321,100 |
| 2024/04/03 | 1,509 | 1,534 | 1,493 | 1,513 | -15 | -1% | 396,900 |
| 2024/04/02 | 1,568 | 1,570 | 1,520 | 1,528 | -32 | -2.1% | 415,800 |
| 2024/04/01 | 1,578 | 1,581 | 1,542 | 1,560 | -2 | -0.1% | 448,000 |
| 2024/03/29 | 1,565 | 1,578 | 1,552 | 1,562 | -3 | -0.2% | 394,800 |
| 2024/03/28 | 1,548 | 1,567 | 1,532 | 1,565 | +22 | +1.4% | 407,200 |
| 2024/03/27 | 1,524 | 1,555 | 1,524 | 1,543 | +20 | +1.3% | 417,500 |
| 2024/03/26 | 1,523 | 1,527 | 1,507 | 1,523 | -9 | -0.6% | 317,600 |
| 2024/03/25 | 1,552 | 1,564 | 1,528 | 1,532 | -36 | -2.3% | 471,500 |
| 2024/03/22 | 1,584 | 1,589 | 1,545 | 1,568 | -11 | -0.7% | 527,700 |
| 2024/03/21 | 1,555 | 1,596 | 1,546 | 1,579 | +40 | +2.6% | 821,600 |
| 2024/03/19 | 1,543 | 1,550 | 1,523 | 1,539 | +13 | +0.9% | 632,000 |
| 2024/03/18 | 1,507 | 1,528 | 1,484 | 1,526 | +36 | +2.4% | 494,700 |
| 2024/03/15 | 1,495 | 1,509 | 1,461 | 1,490 | +2 | +0.1% | 717,000 |
| 2024/03/14 | 1,465 | 1,511 | 1,452 | 1,488 | +45 | +3.1% | 890,800 |
| 2024/03/13 | 1,473 | 1,480 | 1,431 | 1,443 | -24 | -1.6% | 609,000 |
| 2024/03/12 | 1,493 | 1,496 | 1,442 | 1,467 | -52 | -3.4% | 892,800 |
| 2024/03/11 | 1,582 | 1,582 | 1,514 | 1,519 | -76 | -4.8% | 650,100 |
| 2024/03/08 | 1,591 | 1,603 | 1,573 | 1,595 | -3 | -0.2% | 394,500 |
| 2024/03/07 | 1,638 | 1,640 | 1,597 | 1,598 | -33 | -2% | 554,800 |
| 2024/03/06 | 1,611 | 1,644 | 1,598 | 1,631 | +5 | +0.3% | 330,900 |
| 2024/03/05 | 1,630 | 1,636 | 1,596 | 1,626 | -9 | -0.6% | 452,200 |
| 2024/03/04 | 1,648 | 1,662 | 1,630 | 1,635 | -17 | -1% | 548,100 |
| 2024/03/01 | 1,662 | 1,681 | 1,644 | 1,652 | +8 | +0.5% | 979,900 |
| 2024/02/29 | 1,671 | 1,676 | 1,637 | 1,644 | -39 | -2.3% | 758,600 |
| 2024/02/28 | 1,685 | 1,697 | 1,666 | 1,683 | -2 | -0.1% | 585,400 |
| 2024/02/27 | 1,708 | 1,716 | 1,667 | 1,685 | -26 | -1.5% | 1,098,400 |
| 2024/02/26 | 1,744 | 1,747 | 1,706 | 1,711 | -29 | -1.7% | 600,800 |
| 2024/02/22 | 1,737 | 1,751 | 1,716 | 1,740 | +18 | +1% | 375,400 |
| 2024/02/21 | 1,735 | 1,743 | 1,712 | 1,722 | -27 | -1.5% | 455,700 |
| 2024/02/20 | 1,768 | 1,768 | 1,736 | 1,749 | -7 | -0.4% | 374,900 |
| 2024/02/19 | 1,746 | 1,765 | 1,722 | 1,756 | +3 | +0.2% | 485,500 |
| 2024/02/16 | 1,747 | 1,779 | 1,745 | 1,753 | +15 | +0.9% | 514,400 |
| 2024/02/15 | 1,771 | 1,779 | 1,726 | 1,738 | -33 | -1.9% | 535,800 |
1～
50
件表示中 / 6699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 | 136,500円 | +0.4% | -52.5% | 1.47% | 23.69倍 | 1.79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 |
| ＳＷＣＣ | 395,500円 | +1.4% | +13.5% | 2.15% | 14.07倍 | 1.67倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| 日軽金ＨＤ | 186,400円 | +6.4% | +80.6% | 2.68% | 15.39倍 | 0.55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 |
| 大阪チタ | 244,300円 | +27.7% | +75.7% | 2.05% | 12.84倍 | 2.64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 |
| リョービ | 268,000円 | +7.9% | -7.7% | 2.99% | 9.64倍 | 0.57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
