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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,332.5 | 1,357.5 | 1,305 | 1,320 | -32.5 | -2.4% | 284,000 |
| 2004/11/26 | 1,350 | 1,367.5 | 1,347.5 | 1,352.5 | -17.5 | -1.3% | 246,000 |
| 2004/11/25 | 1,357.5 | 1,370 | 1,357.5 | 1,370 | -5 | -0.4% | 396,000 |
| 2004/11/24 | 1,325 | 1,380 | 1,325 | 1,375 | +30 | +2.2% | 224,000 |
| 2004/11/22 | 1,350 | 1,375 | 1,345 | 1,345 | -7.5 | -0.6% | 280,000 |
| 2004/11/19 | 1,390 | 1,390 | 1,345 | 1,352.5 | -17.5 | -1.3% | 216,000 |
| 2004/11/18 | 1,300 | 1,375 | 1,300 | 1,370 | +70 | +5.4% | 248,000 |
| 2004/11/17 | 1,302.5 | 1,305 | 1,285 | 1,300 | -12.5 | -1% | 186,000 |
| 2004/11/16 | 1,300 | 1,320 | 1,277.5 | 1,312.5 | +27.5 | +2.1% | 232,000 |
| 2004/11/15 | 1,250 | 1,285 | 1,250 | 1,285 | +55 | +4.5% | 284,000 |
| 2004/11/12 | 1,200 | 1,230 | 1,197.5 | 1,230 | +10 | +0.8% | 266,000 |
| 2004/11/11 | 1,215 | 1,230 | 1,192.5 | 1,220 | +5 | +0.4% | 168,000 |
| 2004/11/10 | 1,187.5 | 1,230 | 1,175 | 1,215 | +30 | +2.5% | 218,000 |
| 2004/11/09 | 1,182.5 | 1,195 | 1,177.5 | 1,185 | +17.5 | +1.5% | 112,000 |
| 2004/11/08 | 1,152.5 | 1,185 | 1,152.5 | 1,167.5 | +7.5 | +0.6% | 86,000 |
| 2004/11/05 | 1,195 | 1,195 | 1,157.5 | 1,160 | -17.5 | -1.5% | 100,000 |
| 2004/11/04 | 1,167.5 | 1,185 | 1,165 | 1,177.5 | +12.5 | +1.1% | 126,000 |
| 2004/11/02 | 1,170 | 1,177.5 | 1,137.5 | 1,165 | -15 | -1.3% | 106,000 |
| 2004/11/01 | 1,190 | 1,195 | 1,175 | 1,180 | -10 | -0.8% | 82,000 |
| 2004/10/29 | 1,190 | 1,210 | 1,170 | 1,190 | -10 | -0.8% | 202,000 |
| 2004/10/28 | 1,140 | 1,200 | 1,135 | 1,200 | +55 | +4.8% | 292,000 |
| 2004/10/27 | 1,100 | 1,145 | 1,100 | 1,145 | +45 | +4.1% | 108,000 |
| 2004/10/26 | 1,102.5 | 1,112.5 | 1,090 | 1,100 | -15 | -1.3% | 84,000 |
| 2004/10/25 | 1,135 | 1,135 | 1,100 | 1,115 | ±0 | ±0% | 34,000 |
| 2004/10/22 | 1,102.5 | 1,115 | 1,100 | 1,115 | +5 | +0.5% | 104,000 |
| 2004/10/21 | 1,145 | 1,145 | 1,110 | 1,110 | -25 | -2.2% | 288,000 |
| 2004/10/20 | 1,147.5 | 1,147.5 | 1,135 | 1,135 | -22.5 | -1.9% | 60,000 |
| 2004/10/19 | 1,165 | 1,185 | 1,157.5 | 1,157.5 | +2.5 | +0.2% | 160,000 |
| 2004/10/18 | 1,110 | 1,195 | 1,110 | 1,155 | +45 | +4.1% | 234,000 |
| 2004/10/15 | 1,097.5 | 1,122.5 | 1,085 | 1,110 | -2.5 | -0.2% | 148,000 |
| 2004/10/14 | 1,107.5 | 1,120 | 1,100 | 1,112.5 | -32.5 | -2.8% | 102,000 |
| 2004/10/13 | 1,172.5 | 1,172.5 | 1,145 | 1,145 | -27.5 | -2.3% | 40,000 |
| 2004/10/12 | 1,185 | 1,185 | 1,160 | 1,172.5 | -10 | -0.8% | 70,000 |
| 2004/10/08 | 1,140 | 1,185 | 1,140 | 1,182.5 | +25 | +2.2% | 164,000 |
| 2004/10/07 | 1,132.5 | 1,187.5 | 1,132.5 | 1,157.5 | +25 | +2.2% | 140,000 |
| 2004/10/06 | 1,130 | 1,132.5 | 1,107.5 | 1,132.5 | +20 | +1.8% | 136,000 |
| 2004/10/05 | 1,125 | 1,127.5 | 1,110 | 1,112.5 | -12.5 | -1.1% | 96,000 |
| 2004/10/04 | 1,125 | 1,130 | 1,110 | 1,125 | +17.5 | +1.6% | 106,000 |
| 2004/10/01 | 1,100 | 1,107.5 | 1,085 | 1,107.5 | +22.5 | +2.1% | 148,000 |
| 2004/09/30 | 1,092.5 | 1,100 | 1,070 | 1,085 | -7.5 | -0.7% | 78,000 |
| 2004/09/29 | 1,110 | 1,110 | 1,085 | 1,092.5 | -15 | -1.4% | 106,000 |
| 2004/09/28 | 1,112.5 | 1,112.5 | 1,095 | 1,107.5 | -7.5 | -0.7% | 68,000 |
| 2004/09/27 | 1,115 | 1,117.5 | 1,100 | 1,115 | ±0 | ±0% | 74,000 |
| 2004/09/24 | 1,100 | 1,115 | 1,090 | 1,115 | -5 | -0.4% | 60,000 |
| 2004/09/22 | 1,087.5 | 1,120 | 1,087.5 | 1,120 | +12.5 | +1.1% | 64,000 |
| 2004/09/21 | 1,132.5 | 1,132.5 | 1,102.5 | 1,107.5 | -35 | -3.1% | 118,000 |
| 2004/09/17 | 1,160 | 1,160 | 1,130 | 1,142.5 | -17.5 | -1.5% | 80,000 |
| 2004/09/16 | 1,155 | 1,175 | 1,142.5 | 1,160 | -10 | -0.9% | 72,000 |
| 2004/09/15 | 1,187.5 | 1,187.5 | 1,167.5 | 1,170 | -15 | -1.3% | 80,000 |
| 2004/09/14 | 1,170 | 1,195 | 1,170 | 1,185 | +20 | +1.7% | 184,000 |
5001～
5050
件表示中 / 6946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 | 105,600円 | +13.1% | -20.3% | 1.52% | 20.31倍 | 1.34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 | 177,200円 | -11.5% | +6.9% | 4.51% | 8.39倍 | 1.07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 | 149,700円 | +6.9% | +5.1% | 4.68% | 7.13倍 | 0.41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 | 206,200円 | +5.7% | -23.9% | 3.39% | 4.11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 | 203,700円 | +4.0% | +3.9% | 4.91% | 7.33倍 | 0.39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
