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 |
|---|---|---|---|---|---|---|---|
| 1999/03/23 | 340 | 345 | 335 | 340 | -5 | -1.4% | 202,000 |
| 1999/03/19 | 355 | 365 | 345 | 345 | -10 | -2.8% | 96,000 |
| 1999/03/18 | 359.5 | 367.5 | 350 | 355 | -7.5 | -2.1% | 126,000 |
| 1999/03/17 | 380 | 390 | 360 | 362.5 | -17.5 | -4.6% | 64,000 |
| 1999/03/16 | 384.5 | 395 | 376 | 380 | +0.5 | +0.1% | 388,000 |
| 1999/03/15 | 360 | 380 | 360 | 379.5 | +19.5 | +5.4% | 202,000 |
| 1999/03/12 | 345 | 360 | 345 | 360 | +15 | +4.3% | 92,000 |
| 1999/03/11 | 341.5 | 345 | 340 | 345 | +5 | +1.5% | 74,000 |
| 1999/03/10 | 335 | 345 | 333 | 340 | +5 | +1.5% | 36,000 |
| 1999/03/09 | 340 | 343.5 | 335 | 335 | +1.5 | +0.4% | 44,000 |
| 1999/03/08 | 327.5 | 333.5 | 327.5 | 333.5 | +7.5 | +2.3% | 46,000 |
| 1999/03/05 | 325.5 | 326.5 | 325 | 326 | +0.5 | +0.2% | 54,000 |
| 1999/03/04 | 335 | 335 | 325.5 | 325.5 | -6.5 | -2% | 74,000 |
| 1999/03/03 | 330 | 337.5 | 330 | 332 | -3 | -0.9% | 50,000 |
| 1999/03/02 | 342 | 342.5 | 335 | 335 | -7 | -2% | 62,000 |
| 1999/03/01 | 338 | 342 | 335 | 342 | +9 | +2.7% | 76,000 |
| 1999/02/26 | 330 | 336 | 330 | 333 | +3 | +0.9% | 94,000 |
| 1999/02/25 | 339.5 | 340 | 330 | 330 | -10 | -2.9% | 42,000 |
| 1999/02/24 | 344.5 | 344.5 | 340 | 340 | -2.5 | -0.7% | 44,000 |
| 1999/02/23 | 362.5 | 362.5 | 340 | 342.5 | -20 | -5.5% | 176,000 |
| 1999/02/22 | 332 | 365 | 330 | 362.5 | +40.5 | +12.6% | 358,000 |
| 1999/02/19 | 310 | 324 | 310 | 322 | +14.5 | +4.7% | 128,000 |
| 1999/02/18 | 300 | 307.5 | 295.5 | 307.5 | +12 | +4.1% | 50,000 |
| 1999/02/17 | 295.5 | 300 | 295.5 | 295.5 | +0.5 | +0.2% | 26,000 |
| 1999/02/16 | 300 | 304.5 | 295 | 295 | -6 | -2% | 40,000 |
| 1999/02/15 | 305 | 306.5 | 300.5 | 301 | +6 | +2% | 28,000 |
| 1999/02/12 | 305 | 305 | 295 | 295 | +5 | +1.7% | 38,000 |
| 1999/02/10 | 289.5 | 300 | 289.5 | 290 | ±0 | ±0% | 68,000 |
| 1999/02/09 | 290 | 290.5 | 286 | 290 | +5 | +1.8% | 108,000 |
| 1999/02/08 | 286.5 | 286.5 | 284 | 285 | +1 | +0.4% | 32,000 |
| 1999/02/05 | 286 | 287.5 | 284 | 284 | -1.5 | -0.5% | 60,000 |
| 1999/02/04 | 290.5 | 290.5 | 285 | 285.5 | ±0 | ±0% | 34,000 |
| 1999/02/03 | 284 | 289 | 284 | 285.5 | +1.5 | +0.5% | 16,000 |
| 1999/02/02 | 290.5 | 290.5 | 284 | 284 | -6 | -2.1% | 172,000 |
| 1999/02/01 | 300 | 300 | 290 | 290 | +6 | +2.1% | 60,000 |
| 1999/01/29 | 285 | 287.5 | 283.5 | 284 | -10.5 | -3.6% | 192,000 |
| 1999/01/28 | 287.5 | 295 | 283.5 | 294.5 | +12 | +4.2% | 38,000 |
| 1999/01/27 | 290 | 290 | 281 | 282.5 | -7.5 | -2.6% | 192,000 |
| 1999/01/26 | 292.5 | 295 | 290 | 290 | -1 | -0.3% | 172,000 |
| 1999/01/25 | 297.5 | 298 | 290 | 291 | -7.5 | -2.5% | 80,000 |
| 1999/01/22 | 301 | 302 | 295 | 298.5 | -2.5 | -0.8% | 84,000 |
| 1999/01/21 | 306 | 306 | 301 | 301 | -3.5 | -1.1% | 52,000 |
| 1999/01/20 | 305 | 305 | 304.5 | 304.5 | -0.5 | -0.2% | 50,000 |
| 1999/01/19 | 311.5 | 311.5 | 305 | 305 | -7.5 | -2.4% | 18,000 |
| 1999/01/18 | 314.5 | 314.5 | 312.5 | 312.5 | +5 | +1.6% | 24,000 |
| 1999/01/14 | 300 | 307.5 | 300 | 307.5 | +12.5 | +4.2% | 40,000 |
| 1999/01/13 | 292.5 | 295 | 290 | 295 | +2.5 | +0.9% | 98,000 |
| 1999/01/12 | 295.5 | 300 | 292 | 292.5 | +2 | +0.7% | 50,000 |
| 1999/01/11 | 305 | 305 | 290.5 | 290.5 | -15 | -4.9% | 36,000 |
| 1999/01/08 | 305.5 | 315 | 305.5 | 305.5 | -4.5 | -1.5% | 48,000 |
6401～
6450
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
