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 |
|---|---|---|---|---|---|---|---|
| 2005/05/02 | 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 |
| 2005/03/18 | 1,785 | 1,820 | 1,760 | 1,785 | -10 | -0.6% | 353,000 |
| 2005/03/17 | 1,800 | 1,825 | 1,760 | 1,795 | -30 | -1.6% | 413,400 |
| 2005/03/16 | 1,770 | 1,840 | 1,735 | 1,825 | +55 | +3.1% | 777,000 |
| 2005/03/15 | 1,875 | 1,885 | 1,760 | 1,770 | -105 | -5.6% | 550,800 |
| 2005/03/14 | 1,835 | 1,915 | 1,835 | 1,875 | +15 | +0.8% | 299,000 |
| 2005/03/11 | 1,945 | 1,950 | 1,800 | 1,860 | -110 | -5.6% | 853,800 |
| 2005/03/10 | 1,975 | 1,995 | 1,925 | 1,970 | -25 | -1.3% | 462,600 |
| 2005/03/09 | 1,955 | 2,035 | 1,905 | 1,995 | +30 | +1.5% | 990,600 |
| 2005/03/08 | 2,010 | 2,040 | 1,940 | 1,965 | -120 | -5.8% | 1,301,000 |
| 2005/03/07 | 2,090 | 2,160 | 2,050 | 2,085 | +170 | +8.9% | 2,045,200 |
| 2005/03/04 | 1,800 | 1,970 | 1,795 | 1,915 | +180 | +10.4% | 1,766,200 |
| 2005/03/03 | 1,695 | 1,755 | 1,665 | 1,735 | +55 | +3.3% | 1,013,200 |
| 2005/03/02 | 1,615 | 1,680 | 1,615 | 1,680 | +80 | +5% | 548,200 |
| 2005/03/01 | 1,645 | 1,645 | 1,565 | 1,600 | -40 | -2.4% | 403,000 |
| 2005/02/28 | 1,665 | 1,665 | 1,625 | 1,640 | ±0 | ±0% | 286,000 |
| 2005/02/25 | 1,630 | 1,690 | 1,630 | 1,640 | +30 | +1.9% | 828,000 |
| 2005/02/24 | 1,530 | 1,620 | 1,530 | 1,610 | +90 | +5.9% | 842,000 |
| 2005/02/23 | 1,495 | 1,535 | 1,495 | 1,520 | +5 | +0.3% | 230,000 |
| 2005/02/22 | 1,497.5 | 1,515 | 1,495 | 1,515 | +37.5 | +2.5% | 258,000 |
| 2005/02/21 | 1,495 | 1,495 | 1,452.5 | 1,477.5 | +47.5 | +3.3% | 230,000 |
| 2005/02/18 | 1,500 | 1,500 | 1,415 | 1,430 | -60 | -4% | 396,000 |
4951～
5000
件表示中 / 6999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 | 126,600円 | +3.7% | -40.2% | 1.42% | 37.56倍 | 1.55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 | 193,600円 | -11.5% | +6.9% | 4.13% | 9.17倍 | 1.17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 | 164,300円 | +7.2% | +6.1% | 4.87% | 6.74倍 | 0.43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 | 233,800円 | -4.1% | -27.9% | 2.99% | 15.84倍 | 0.61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 | 223,700円 | +4.0% | +3.9% | 4.47% | 8.05倍 | 0.43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
