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 |
|---|---|---|---|---|---|---|---|
| 2005/02/17 | 1,530 | 1,535 | 1,490 | 1,490 | -60 | -3.9% | 278,000 |
| 2005/02/16 | 1,530 | 1,550 | 1,515 | 1,550 | +35 | +2.3% | 246,000 |
| 2005/02/15 | 1,525 | 1,555 | 1,495 | 1,515 | -15 | -1% | 640,000 |
| 2005/02/14 | 1,525 | 1,560 | 1,500 | 1,530 | +50 | +3.4% | 1,016,000 |
| 2005/02/10 | 1,425 | 1,500 | 1,412.5 | 1,480 | +65 | +4.6% | 648,000 |
| 2005/02/09 | 1,445 | 1,445 | 1,415 | 1,415 | -20 | -1.4% | 226,000 |
| 2005/02/08 | 1,367.5 | 1,455 | 1,367.5 | 1,435 | +65 | +4.7% | 556,000 |
| 2005/02/07 | 1,350 | 1,390 | 1,350 | 1,370 | +30 | +2.2% | 280,000 |
| 2005/02/04 | 1,362.5 | 1,380 | 1,337.5 | 1,340 | -42.5 | -3.1% | 110,000 |
| 2005/02/03 | 1,380 | 1,385 | 1,330 | 1,382.5 | -7.5 | -0.5% | 318,000 |
| 2005/02/02 | 1,310 | 1,425 | 1,305 | 1,390 | +90 | +6.9% | 598,000 |
| 2005/02/01 | 1,237.5 | 1,310 | 1,230 | 1,300 | +75 | +6.1% | 524,000 |
| 2005/01/31 | 1,225 | 1,225 | 1,210 | 1,225 | -7.5 | -0.6% | 52,000 |
| 2005/01/28 | 1,240 | 1,240 | 1,225 | 1,232.5 | -5 | -0.4% | 70,000 |
| 2005/01/27 | 1,232.5 | 1,245 | 1,232.5 | 1,237.5 | -2.5 | -0.2% | 138,000 |
| 2005/01/26 | 1,202.5 | 1,240 | 1,200 | 1,240 | +27.5 | +2.3% | 84,000 |
| 2005/01/25 | 1,235 | 1,235 | 1,200 | 1,212.5 | -2.5 | -0.2% | 90,000 |
| 2005/01/24 | 1,215 | 1,220 | 1,205 | 1,215 | ±0 | ±0% | 42,000 |
| 2005/01/21 | 1,255 | 1,255 | 1,215 | 1,215 | -40 | -3.2% | 134,000 |
| 2005/01/20 | 1,217.5 | 1,260 | 1,210 | 1,255 | +45 | +3.7% | 378,000 |
| 2005/01/19 | 1,190 | 1,210 | 1,167.5 | 1,210 | +30 | +2.5% | 100,000 |
| 2005/01/18 | 1,190 | 1,190 | 1,175 | 1,180 | +5 | +0.4% | 52,000 |
| 2005/01/17 | 1,190 | 1,190 | 1,155 | 1,175 | ±0 | ±0% | 130,000 |
| 2005/01/14 | 1,182.5 | 1,192.5 | 1,130 | 1,175 | -27.5 | -2.3% | 510,000 |
| 2005/01/13 | 1,195 | 1,215 | 1,195 | 1,202.5 | -12.5 | -1% | 144,000 |
| 2005/01/12 | 1,215 | 1,220 | 1,205 | 1,215 | -20 | -1.6% | 168,000 |
| 2005/01/11 | 1,230 | 1,237.5 | 1,220 | 1,235 | ±0 | ±0% | 96,000 |
| 2005/01/07 | 1,245 | 1,245 | 1,235 | 1,235 | -5 | -0.4% | 96,000 |
| 2005/01/06 | 1,217.5 | 1,240 | 1,200 | 1,240 | +15 | +1.2% | 160,000 |
| 2005/01/05 | 1,235 | 1,235 | 1,215 | 1,225 | -25 | -2% | 84,000 |
| 2005/01/04 | 1,262.5 | 1,262.5 | 1,240 | 1,250 | +15 | +1.2% | 44,000 |
| 2004/12/30 | 1,222.5 | 1,235 | 1,212.5 | 1,235 | +20 | +1.6% | 80,000 |
| 2004/12/29 | 1,225 | 1,230 | 1,205 | 1,215 | ±0 | ±0% | 132,000 |
| 2004/12/28 | 1,157.5 | 1,215 | 1,157.5 | 1,215 | +45 | +3.8% | 198,000 |
| 2004/12/27 | 1,202.5 | 1,202.5 | 1,170 | 1,170 | -12.5 | -1.1% | 126,000 |
| 2004/12/24 | 1,155 | 1,187.5 | 1,150 | 1,182.5 | +22.5 | +1.9% | 214,000 |
| 2004/12/22 | 1,185 | 1,187.5 | 1,155 | 1,160 | -45 | -3.7% | 184,000 |
| 2004/12/21 | 1,210 | 1,230 | 1,180 | 1,205 | -7.5 | -0.6% | 256,000 |
| 2004/12/20 | 1,237.5 | 1,240 | 1,212.5 | 1,212.5 | -32.5 | -2.6% | 66,000 |
| 2004/12/17 | 1,232.5 | 1,245 | 1,215 | 1,245 | ±0 | ±0% | 146,000 |
| 2004/12/16 | 1,250 | 1,250 | 1,230 | 1,245 | -10 | -0.8% | 34,000 |
| 2004/12/15 | 1,262.5 | 1,262.5 | 1,250 | 1,255 | -7.5 | -0.6% | 20,000 |
| 2004/12/14 | 1,275 | 1,275 | 1,247.5 | 1,262.5 | -5 | -0.4% | 96,000 |
| 2004/12/13 | 1,237.5 | 1,267.5 | 1,225 | 1,267.5 | +30 | +2.4% | 72,000 |
| 2004/12/10 | 1,230 | 1,247.5 | 1,225 | 1,237.5 | +10 | +0.8% | 96,000 |
| 2004/12/09 | 1,242.5 | 1,270 | 1,217.5 | 1,227.5 | -52.5 | -4.1% | 162,000 |
| 2004/12/08 | 1,297.5 | 1,297.5 | 1,262.5 | 1,280 | -20 | -1.5% | 56,000 |
| 2004/12/07 | 1,317.5 | 1,317.5 | 1,295 | 1,300 | -22.5 | -1.7% | 238,000 |
| 2004/12/06 | 1,300 | 1,322.5 | 1,290 | 1,322.5 | +25 | +1.9% | 140,000 |
| 2004/12/03 | 1,240 | 1,297.5 | 1,240 | 1,297.5 | +17.5 | +1.4% | 190,000 |
5001～
5050
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
