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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 450 | 455 | 447.5 | 453 | +8 | +1.8% | 166,000 |
| 2004/02/05 | 445.5 | 445.5 | 442.5 | 445 | -5 | -1.1% | 52,000 |
| 2004/02/04 | 461 | 467.5 | 442.5 | 450 | -6 | -1.3% | 322,000 |
| 2004/02/03 | 465 | 469 | 455.5 | 456 | -19 | -4% | 302,000 |
| 2004/02/02 | 475 | 475 | 470 | 475 | +2.5 | +0.5% | 100,000 |
| 2004/01/30 | 460 | 477 | 460 | 472.5 | +16.5 | +3.6% | 398,000 |
| 2004/01/29 | 450 | 460 | 447.5 | 456 | +1 | +0.2% | 132,000 |
| 2004/01/28 | 450 | 455 | 450 | 455 | +2 | +0.4% | 50,000 |
| 2004/01/27 | 453.5 | 453.5 | 450 | 453 | -0.5 | -0.1% | 28,000 |
| 2004/01/26 | 455 | 457.5 | 453.5 | 453.5 | -6.5 | -1.4% | 26,000 |
| 2004/01/23 | 459.5 | 462.5 | 459.5 | 460 | +5 | +1.1% | 76,000 |
| 2004/01/22 | 450 | 462.5 | 450 | 455 | +5 | +1.1% | 28,000 |
| 2004/01/21 | 455 | 455.5 | 450 | 450 | -4.5 | -1% | 66,000 |
| 2004/01/20 | 460 | 460 | 454.5 | 454.5 | -5.5 | -1.2% | 18,000 |
| 2004/01/19 | 455 | 464.5 | 455 | 460 | -5 | -1.1% | 16,000 |
| 2004/01/16 | 450 | 465 | 450 | 465 | +15 | +3.3% | 26,000 |
| 2004/01/15 | 455 | 460 | 450 | 450 | -10 | -2.2% | 110,000 |
| 2004/01/14 | 462 | 462 | 456.5 | 460 | -2.5 | -0.5% | 112,000 |
| 2004/01/13 | 465 | 470 | 455 | 462.5 | ±0 | ±0% | 66,000 |
| 2004/01/09 | 464 | 470 | 461 | 462.5 | +2.5 | +0.5% | 178,000 |
| 2004/01/08 | 442.5 | 475 | 440 | 460 | +18.5 | +4.2% | 222,000 |
| 2004/01/07 | 441 | 442.5 | 437.5 | 441.5 | +5.5 | +1.3% | 86,000 |
| 2004/01/06 | 436 | 439 | 429 | 436 | ±0 | ±0% | 56,000 |
| 2004/01/05 | 433.5 | 436 | 433.5 | 436 | ±0 | ±0% | 16,000 |
| 2003/12/30 | 424.5 | 436 | 424.5 | 436 | +1.5 | +0.3% | 46,000 |
| 2003/12/29 | 432.5 | 434.5 | 425.5 | 434.5 | +2.5 | +0.6% | 54,000 |
| 2003/12/26 | 430 | 432 | 421 | 432 | -0.5 | -0.1% | 56,000 |
| 2003/12/25 | 427 | 432.5 | 420 | 432.5 | +1.5 | +0.3% | 32,000 |
| 2003/12/24 | 425 | 431 | 425 | 431 | +6 | +1.4% | 22,000 |
| 2003/12/22 | 417.5 | 432 | 417.5 | 425 | +3.5 | +0.8% | 22,000 |
| 2003/12/19 | 423 | 425 | 421.5 | 421.5 | -11 | -2.5% | 30,000 |
| 2003/12/18 | 425 | 432.5 | 417.5 | 432.5 | +2.5 | +0.6% | 54,000 |
| 2003/12/17 | 435.5 | 435.5 | 430 | 430 | -6 | -1.4% | 20,000 |
| 2003/12/16 | 434.5 | 440 | 420 | 436 | +1.5 | +0.3% | 258,000 |
| 2003/12/15 | 420 | 434.5 | 420 | 434.5 | +13 | +3.1% | 74,000 |
| 2003/12/12 | 422 | 422 | 416.5 | 421.5 | -1.5 | -0.4% | 26,000 |
| 2003/12/11 | 423.5 | 423.5 | 410 | 423 | -4 | -0.9% | 42,000 |
| 2003/12/10 | 424 | 427 | 415 | 427 | -0.5 | -0.1% | 34,000 |
| 2003/12/09 | 422.5 | 432 | 420.5 | 427.5 | -5 | -1.2% | 48,000 |
| 2003/12/08 | 430 | 435 | 420 | 432.5 | -2.5 | -0.6% | 454,000 |
| 2003/12/05 | 423.5 | 436 | 420 | 435 | +5 | +1.2% | 68,000 |
| 2003/12/04 | 427.5 | 432.5 | 420 | 430 | -7.5 | -1.7% | 72,000 |
| 2003/12/03 | 439.5 | 439.5 | 429.5 | 437.5 | -2.5 | -0.6% | 180,000 |
| 2003/12/02 | 432.5 | 440 | 425.5 | 440 | +7.5 | +1.7% | 114,000 |
| 2003/12/01 | 424.5 | 435 | 424.5 | 432.5 | +15 | +3.6% | 62,000 |
| 2003/11/28 | 420 | 425.5 | 415.5 | 417.5 | -16.5 | -3.8% | 48,000 |
| 2003/11/27 | 439.5 | 439.5 | 424.5 | 434 | -5.5 | -1.3% | 104,000 |
| 2003/11/26 | 425 | 439.5 | 425 | 439.5 | +12 | +2.8% | 130,000 |
| 2003/11/25 | 420 | 435 | 420 | 427.5 | +3 | +0.7% | 36,000 |
| 2003/11/21 | 434.5 | 434.5 | 415 | 424.5 | -15 | -3.4% | 96,000 |
5201～
5250
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
