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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,715 | 1,790 | 1,702 | 1,780 | +73 | +4.3% | 1,554,500 |
| 2023/07/21 | 1,700 | 1,718 | 1,673 | 1,707 | +4 | +0.2% | 599,700 |
| 2023/07/20 | 1,685 | 1,709 | 1,672 | 1,703 | +19 | +1.1% | 556,200 |
| 2023/07/19 | 1,670 | 1,691 | 1,657 | 1,684 | +28 | +1.7% | 437,900 |
| 2023/07/18 | 1,630 | 1,664 | 1,614 | 1,656 | +17 | +1% | 470,200 |
| 2023/07/14 | 1,650 | 1,656 | 1,626 | 1,639 | -1 | -0.1% | 431,200 |
| 2023/07/13 | 1,646 | 1,664 | 1,631 | 1,640 | -3 | -0.2% | 349,400 |
| 2023/07/12 | 1,650 | 1,664 | 1,638 | 1,643 | +3 | +0.2% | 392,100 |
| 2023/07/11 | 1,667 | 1,682 | 1,640 | 1,640 | -25 | -1.5% | 468,700 |
| 2023/07/10 | 1,675 | 1,687 | 1,657 | 1,665 | -2 | -0.1% | 300,200 |
| 2023/07/07 | 1,657 | 1,675 | 1,647 | 1,667 | -16 | -1% | 435,300 |
| 2023/07/06 | 1,703 | 1,713 | 1,681 | 1,683 | -37 | -2.2% | 615,600 |
| 2023/07/05 | 1,704 | 1,737 | 1,698 | 1,720 | +4 | +0.2% | 659,800 |
| 2023/07/04 | 1,751 | 1,753 | 1,716 | 1,716 | -23 | -1.3% | 716,700 |
| 2023/07/03 | 1,741 | 1,756 | 1,727 | 1,739 | -5 | -0.3% | 552,300 |
| 2023/06/30 | 1,744 | 1,755 | 1,730 | 1,744 | -6 | -0.3% | 533,100 |
| 2023/06/29 | 1,763 | 1,773 | 1,731 | 1,750 | +3 | +0.2% | 549,700 |
| 2023/06/28 | 1,713 | 1,753 | 1,712 | 1,747 | +38 | +2.2% | 689,100 |
| 2023/06/27 | 1,751 | 1,757 | 1,705 | 1,709 | -41 | -2.3% | 747,700 |
| 2023/06/26 | 1,776 | 1,791 | 1,748 | 1,750 | -47 | -2.6% | 626,800 |
| 2023/06/23 | 1,830 | 1,831 | 1,770 | 1,797 | -36 | -2% | 927,300 |
| 2023/06/22 | 1,845 | 1,856 | 1,815 | 1,833 | -8 | -0.4% | 711,400 |
| 2023/06/21 | 1,756 | 1,846 | 1,755 | 1,841 | +61 | +3.4% | 1,129,400 |
| 2023/06/20 | 1,810 | 1,812 | 1,771 | 1,780 | -21 | -1.2% | 593,000 |
| 2023/06/19 | 1,774 | 1,804 | 1,761 | 1,801 | +37 | +2.1% | 807,600 |
| 2023/06/16 | 1,765 | 1,807 | 1,751 | 1,764 | +4 | +0.2% | 1,431,300 |
| 2023/06/15 | 1,856 | 1,856 | 1,760 | 1,760 | -107 | -5.7% | 1,776,500 |
| 2023/06/14 | 1,863 | 1,902 | 1,845 | 1,867 | +13 | +0.7% | 1,047,400 |
| 2023/06/13 | 1,840 | 1,860 | 1,806 | 1,854 | +19 | +1% | 1,201,100 |
| 2023/06/12 | 1,883 | 1,887 | 1,832 | 1,835 | -58 | -3.1% | 1,011,300 |
| 2023/06/09 | 1,930 | 1,932 | 1,886 | 1,893 | -21 | -1.1% | 803,500 |
| 2023/06/08 | 1,945 | 1,953 | 1,908 | 1,914 | -13 | -0.7% | 960,100 |
| 2023/06/07 | 1,909 | 1,927 | 1,885 | 1,927 | +6 | +0.3% | 1,504,800 |
| 2023/06/06 | 1,922 | 1,938 | 1,908 | 1,921 | -41 | -2.1% | 1,500,300 |
| 2023/06/05 | 1,950 | 1,968 | 1,919 | 1,962 | +32 | +1.7% | 1,102,400 |
| 2023/06/02 | 1,931 | 1,935 | 1,897 | 1,930 | +5 | +0.3% | 909,200 |
| 2023/06/01 | 1,904 | 1,928 | 1,886 | 1,925 | +25 | +1.3% | 814,600 |
| 2023/05/31 | 1,917 | 1,930 | 1,882 | 1,900 | -28 | -1.5% | 989,800 |
| 2023/05/30 | 1,943 | 1,957 | 1,896 | 1,928 | -1 | -0.1% | 1,265,600 |
| 2023/05/29 | 1,878 | 1,935 | 1,877 | 1,929 | +81 | +4.4% | 2,081,100 |
| 2023/05/26 | 1,810 | 1,848 | 1,800 | 1,848 | +18 | +1% | 859,900 |
| 2023/05/25 | 1,817 | 1,848 | 1,804 | 1,830 | +6 | +0.3% | 789,300 |
| 2023/05/24 | 1,832 | 1,876 | 1,819 | 1,824 | -18 | -1% | 1,288,500 |
| 2023/05/23 | 1,939 | 1,943 | 1,839 | 1,842 | -83 | -4.3% | 1,810,000 |
| 2023/05/22 | 1,942 | 1,947 | 1,902 | 1,925 | +1 | +0.1% | 1,191,700 |
| 2023/05/19 | 1,864 | 1,934 | 1,852 | 1,924 | +37 | +2% | 1,952,700 |
| 2023/05/18 | 1,938 | 1,950 | 1,875 | 1,887 | -41 | -2.1% | 1,689,700 |
| 2023/05/17 | 1,930 | 1,948 | 1,901 | 1,928 | -6 | -0.3% | 2,027,400 |
| 2023/05/16 | 1,830 | 1,938 | 1,812 | 1,934 | +123 | +6.8% | 3,784,300 |
| 2023/05/15 | 1,825 | 1,860 | 1,761 | 1,811 | +88 | +5.1% | 3,521,700 |
201～
250
件表示中 / 6712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 | 122,000円 | +21.6% | -20.3% | 1.31% | 23.47倍 | 1.54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 | 193,200円 | +6.9% | +5.1% | 3.62% | 9.21倍 | 0.54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 | 245,000円 | +3.0% | +13.2% | 2.04% | 12.70倍 | 2.34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 | 265,000円 | +7.9% | -7.7% | 3.02% | 9.53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 |
| 古河機 | 199,700円 | -0.3% | -23.0% | 3.00% | 5.30倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
