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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 195 | 200.5 | 195 | 200 | +7.5 | +3.9% | 62,000 |
| 2000/01/14 | 195 | 197.5 | 192.5 | 192.5 | -2.5 | -1.3% | 86,000 |
| 2000/01/13 | 200 | 200 | 195 | 195 | -5 | -2.5% | 76,000 |
| 2000/01/12 | 197.5 | 200 | 197.5 | 200 | -4.5 | -2.2% | 40,000 |
| 2000/01/11 | 204.5 | 204.5 | 204.5 | 204.5 | +5.5 | +2.8% | 6,000 |
| 2000/01/07 | 199.5 | 202 | 199 | 199 | -0.5 | -0.3% | 64,000 |
| 2000/01/06 | 202.5 | 202.5 | 199 | 199.5 | -0.5 | -0.3% | 52,000 |
| 2000/01/05 | 197.5 | 200 | 197.5 | 200 | +2.5 | +1.3% | 104,000 |
| 2000/01/04 | 211 | 212.5 | 197.5 | 197.5 | - | - | 30,000 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 220 | 222.5 | 210 | 210 | ±0 | ±0% | 22,000 |
| 1999/12/28 | 203.5 | 215 | 203.5 | 210 | +10 | +5% | 24,000 |
| 1999/12/27 | 197.5 | 200 | 197.5 | 200 | +3.5 | +1.8% | 30,000 |
| 1999/12/24 | 200 | 200 | 196.5 | 196.5 | -1 | -0.5% | 46,000 |
| 1999/12/22 | 197.5 | 200 | 197.5 | 197.5 | -2.5 | -1.3% | 40,000 |
| 1999/12/21 | 197.5 | 200 | 195 | 200 | +2.5 | +1.3% | 52,000 |
| 1999/12/20 | 203.5 | 203.5 | 197.5 | 197.5 | -6 | -2.9% | 54,000 |
| 1999/12/17 | 225 | 225 | 190.5 | 203.5 | -21.5 | -9.6% | 52,000 |
| 1999/12/16 | 231 | 232.5 | 225 | 225 | -11 | -4.7% | 44,000 |
| 1999/12/15 | 235.5 | 237.5 | 231 | 236 | -4 | -1.7% | 80,000 |
| 1999/12/14 | 240.5 | 241.5 | 240 | 240 | -7 | -2.8% | 52,000 |
| 1999/12/13 | 247.5 | 247.5 | 242.5 | 247 | +2 | +0.8% | 38,000 |
| 1999/12/10 | 240 | 245 | 240 | 245 | +5 | +2.1% | 76,000 |
| 1999/12/09 | 245 | 245 | 240 | 240 | ±0 | ±0% | 120,000 |
| 1999/12/08 | 242.5 | 242.5 | 239.5 | 240 | -5 | -2% | 72,000 |
| 1999/12/07 | 241 | 245 | 241 | 245 | +4.5 | +1.9% | 50,000 |
| 1999/12/06 | 240.5 | 240.5 | 240.5 | 240.5 | -4 | -1.6% | 2,000 |
| 1999/12/03 | 244 | 244.5 | 240 | 244.5 | ±0 | ±0% | 20,000 |
| 1999/12/02 | 245 | 245.5 | 242.5 | 244.5 | -0.5 | -0.2% | 34,000 |
| 1999/12/01 | 247.5 | 247.5 | 245 | 245 | -2.5 | -1% | 28,000 |
| 1999/11/30 | 240.5 | 250 | 240.5 | 247.5 | +7 | +2.9% | 54,000 |
| 1999/11/29 | 249.5 | 250 | 240.5 | 240.5 | -9.5 | -3.8% | 20,000 |
| 1999/11/26 | 250 | 250 | 250 | 250 | ±0 | ±0% | 32,000 |
| 1999/11/25 | 250.5 | 250.5 | 250 | 250 | -0.5 | -0.2% | 54,000 |
| 1999/11/24 | 251.5 | 251.5 | 250.5 | 250.5 | +0.5 | +0.2% | 42,000 |
| 1999/11/22 | 251.5 | 252.5 | 250 | 250 | -1 | -0.4% | 86,000 |
| 1999/11/19 | 255.5 | 257.5 | 250.5 | 251 | -3.5 | -1.4% | 76,000 |
| 1999/11/18 | 255.5 | 262.5 | 254.5 | 254.5 | -1 | -0.4% | 34,000 |
| 1999/11/17 | 250.5 | 259 | 250 | 255.5 | ±0 | ±0% | 60,000 |
| 1999/11/16 | 260 | 260 | 250.5 | 255.5 | -5.5 | -2.1% | 52,000 |
| 1999/11/15 | 268 | 268.5 | 261 | 261 | -17 | -6.1% | 68,000 |
| 1999/11/12 | 264.5 | 278 | 264.5 | 278 | -1.5 | -0.5% | 30,000 |
| 1999/11/11 | 262.5 | 279.5 | 262.5 | 279.5 | -0.5 | -0.2% | 40,000 |
| 1999/11/10 | 284.5 | 285 | 280 | 280 | -5 | -1.8% | 92,000 |
| 1999/11/09 | 288 | 289.5 | 285 | 285 | -5.5 | -1.9% | 78,000 |
| 1999/11/08 | 290 | 290.5 | 290 | 290.5 | +0.5 | +0.2% | 16,000 |
| 1999/11/05 | 287.5 | 290 | 287.5 | 290 | -2 | -0.7% | 36,000 |
| 1999/11/04 | 291 | 293.5 | 290 | 292 | +1.5 | +0.5% | 52,000 |
| 1999/11/02 | 295 | 295 | 290 | 290.5 | +0.5 | +0.2% | 20,000 |
| 1999/11/01 | 290 | 295 | 290 | 290 | ±0 | ±0% | 20,000 |
6201～
6250
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
