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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,670 | 1,700 | 1,575 | 1,587 | +12 | +0.8% | 1,187,700 |
| 2025/08/21 | 1,530 | 1,585 | 1,525 | 1,575 | +54 | +3.6% | 640,700 |
| 2025/08/20 | 1,490 | 1,544 | 1,479 | 1,521 | +20 | +1.3% | 471,100 |
| 2025/08/19 | 1,500 | 1,514 | 1,489 | 1,501 | +5 | +0.3% | 415,900 |
| 2025/08/18 | 1,485 | 1,496 | 1,456 | 1,496 | +12 | +0.8% | 528,300 |
| 2025/08/15 | 1,471 | 1,495 | 1,467 | 1,484 | +7 | +0.5% | 312,800 |
| 2025/08/14 | 1,477 | 1,509 | 1,458 | 1,477 | +4 | +0.3% | 515,600 |
| 2025/08/13 | 1,470 | 1,489 | 1,452 | 1,473 | +5 | +0.3% | 404,800 |
| 2025/08/12 | 1,485 | 1,485 | 1,459 | 1,468 | ±0 | ±0% | 514,300 |
| 2025/08/08 | 1,491 | 1,492 | 1,465 | 1,468 | -29 | -1.9% | 421,800 |
| 2025/08/07 | 1,465 | 1,497 | 1,462 | 1,497 | +22 | +1.5% | 536,200 |
| 2025/08/06 | 1,441 | 1,489 | 1,439 | 1,475 | +50 | +3.5% | 697,200 |
| 2025/08/05 | 1,435 | 1,455 | 1,411 | 1,425 | +31 | +2.2% | 612,400 |
| 2025/08/04 | 1,372 | 1,407 | 1,350 | 1,394 | +9 | +0.6% | 804,300 |
| 2025/08/01 | 1,367 | 1,425 | 1,330 | 1,385 | +8 | +0.6% | 1,186,800 |
| 2025/07/31 | 1,356 | 1,379 | 1,348 | 1,377 | +7 | +0.5% | 579,100 |
| 2025/07/30 | 1,320 | 1,377 | 1,320 | 1,370 | +50 | +3.8% | 606,700 |
| 2025/07/29 | 1,327 | 1,336 | 1,317 | 1,320 | -25 | -1.9% | 333,000 |
| 2025/07/28 | 1,333 | 1,345 | 1,321 | 1,345 | +13 | +1% | 432,600 |
| 2025/07/25 | 1,350 | 1,359 | 1,328 | 1,332 | +3 | +0.2% | 541,900 |
| 2025/07/24 | 1,317 | 1,340 | 1,307 | 1,329 | +42 | +3.3% | 593,000 |
| 2025/07/23 | 1,280 | 1,305 | 1,277 | 1,287 | +16 | +1.3% | 503,100 |
| 2025/07/22 | 1,270 | 1,289 | 1,266 | 1,271 | +5 | +0.4% | 229,200 |
| 2025/07/18 | 1,279 | 1,279 | 1,266 | 1,266 | -4 | -0.3% | 172,000 |
| 2025/07/17 | 1,268 | 1,283 | 1,265 | 1,270 | +2 | +0.2% | 277,300 |
| 2025/07/16 | 1,294 | 1,303 | 1,268 | 1,268 | -22 | -1.7% | 325,100 |
| 2025/07/15 | 1,304 | 1,319 | 1,288 | 1,290 | -8 | -0.6% | 381,600 |
| 2025/07/14 | 1,291 | 1,302 | 1,286 | 1,298 | +9 | +0.7% | 301,700 |
| 2025/07/11 | 1,280 | 1,310 | 1,274 | 1,289 | +14 | +1.1% | 421,400 |
| 2025/07/10 | 1,300 | 1,304 | 1,272 | 1,275 | -31 | -2.4% | 371,100 |
| 2025/07/09 | 1,296 | 1,308 | 1,293 | 1,306 | +15 | +1.2% | 327,900 |
| 2025/07/08 | 1,260 | 1,303 | 1,258 | 1,291 | +25 | +2% | 322,400 |
| 2025/07/07 | 1,285 | 1,290 | 1,266 | 1,266 | -34 | -2.6% | 291,500 |
| 2025/07/04 | 1,319 | 1,319 | 1,278 | 1,300 | -6 | -0.5% | 311,800 |
| 2025/07/03 | 1,300 | 1,319 | 1,299 | 1,306 | +2 | +0.2% | 273,900 |
| 2025/07/02 | 1,290 | 1,322 | 1,276 | 1,304 | +1 | +0.1% | 409,500 |
| 2025/07/01 | 1,316 | 1,328 | 1,300 | 1,303 | -4 | -0.3% | 406,500 |
| 2025/06/30 | 1,340 | 1,365 | 1,305 | 1,307 | -18 | -1.4% | 798,500 |
| 2025/06/27 | 1,320 | 1,348 | 1,303 | 1,325 | +20 | +1.5% | 984,900 |
| 2025/06/26 | 1,299 | 1,309 | 1,290 | 1,305 | +12 | +0.9% | 446,600 |
| 2025/06/25 | 1,311 | 1,311 | 1,276 | 1,293 | -19 | -1.4% | 582,300 |
| 2025/06/24 | 1,324 | 1,328 | 1,298 | 1,312 | -2 | -0.2% | 636,900 |
| 2025/06/23 | 1,284 | 1,320 | 1,275 | 1,314 | +30 | +2.3% | 779,900 |
| 2025/06/20 | 1,280 | 1,302 | 1,266 | 1,284 | +1 | +0.1% | 626,900 |
| 2025/06/19 | 1,290 | 1,304 | 1,255 | 1,283 | -9 | -0.7% | 654,800 |
| 2025/06/18 | 1,290 | 1,310 | 1,281 | 1,292 | -5 | -0.4% | 600,600 |
| 2025/06/17 | 1,290 | 1,314 | 1,282 | 1,297 | +10 | +0.8% | 838,100 |
| 2025/06/16 | 1,230 | 1,305 | 1,228 | 1,287 | +58 | +4.7% | 1,190,300 |
| 2025/06/13 | 1,276 | 1,300 | 1,206 | 1,229 | -69 | -5.3% | 2,055,900 |
| 2025/06/12 | 1,118 | 1,350 | 1,106 | 1,298 | +178 | +15.9% | 10,128,800 |
1～
50
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
