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 |
|---|---|---|---|---|---|---|---|
| 1998/08/20 | 470 | 475 | 465 | 465 | ±0 | ±0% | 38,000 |
| 1998/08/19 | 440.5 | 465 | 440.5 | 465 | +29.5 | +6.8% | 36,000 |
| 1998/08/18 | 435 | 436.5 | 435 | 435.5 | +1 | +0.2% | 56,000 |
| 1998/08/17 | 450 | 450 | 434.5 | 434.5 | -15.5 | -3.4% | 84,000 |
| 1998/08/14 | 455 | 455 | 447.5 | 450 | -2.5 | -0.6% | 26,000 |
| 1998/08/13 | 452.5 | 455 | 452.5 | 452.5 | +1.5 | +0.3% | 34,000 |
| 1998/08/12 | 455 | 455 | 450 | 451 | -14 | -3% | 54,000 |
| 1998/08/11 | 465 | 465.5 | 460 | 465 | ±0 | ±0% | 46,000 |
| 1998/08/10 | 500 | 500 | 465 | 465 | -35 | -7% | 62,000 |
| 1998/08/07 | 510 | 510 | 500 | 500 | ±0 | ±0% | 8,000 |
| 1998/08/06 | 500 | 507.5 | 500 | 500 | -11 | -2.2% | 30,000 |
| 1998/08/05 | 501 | 511 | 500.5 | 511 | +3.5 | +0.7% | 12,000 |
| 1998/08/04 | 508 | 508 | 507.5 | 507.5 | -0.5 | -0.1% | 14,000 |
| 1998/08/03 | 515.5 | 515.5 | 508 | 508 | +2.5 | +0.5% | 6,000 |
| 1998/07/31 | 505 | 515 | 505 | 505.5 | +0.5 | +0.1% | 42,000 |
| 1998/07/30 | 520 | 520 | 505 | 505 | -15 | -2.9% | 24,000 |
| 1998/07/29 | 515 | 520 | 515 | 520 | +14.5 | +2.9% | 30,000 |
| 1998/07/28 | 500 | 515 | 500 | 505.5 | +5.5 | +1.1% | 30,000 |
| 1998/07/27 | 525 | 525 | 500 | 500 | -25 | -4.8% | 90,000 |
| 1998/07/24 | 520 | 525 | 515 | 525 | +5 | +1% | 44,000 |
| 1998/07/23 | 525.5 | 525.5 | 515 | 520 | -10 | -1.9% | 70,000 |
| 1998/07/22 | 535 | 535 | 530 | 530 | -15 | -2.8% | 30,000 |
| 1998/07/21 | 534.5 | 545 | 525 | 545 | +10 | +1.9% | 54,000 |
| 1998/07/17 | 537.5 | 540.5 | 535 | 535 | -2.5 | -0.5% | 44,000 |
| 1998/07/16 | 544.5 | 544.5 | 537.5 | 537.5 | -12.5 | -2.3% | 128,000 |
| 1998/07/15 | 548 | 555 | 548 | 550 | +7.5 | +1.4% | 12,000 |
| 1998/07/14 | 541 | 550 | 540 | 542.5 | +2.5 | +0.5% | 48,000 |
| 1998/07/13 | 538 | 555 | 538 | 540 | -8 | -1.5% | 30,000 |
| 1998/07/10 | 547.5 | 550 | 545.5 | 548 | +0.5 | +0.1% | 16,000 |
| 1998/07/09 | 543 | 550 | 543 | 547.5 | +4.5 | +0.8% | 84,000 |
| 1998/07/08 | 541 | 545.5 | 541 | 543 | +3 | +0.6% | 16,000 |
| 1998/07/07 | 545 | 545 | 540 | 540 | -5 | -0.9% | 74,000 |
| 1998/07/06 | 540.5 | 545 | 539 | 545 | -5 | -0.9% | 118,000 |
| 1998/07/03 | 550.5 | 550.5 | 550 | 550 | ±0 | ±0% | 16,000 |
| 1998/07/02 | 545 | 555 | 545 | 550 | -30 | -5.2% | 128,000 |
| 1998/07/01 | 545.5 | 580 | 545.5 | 580 | +40 | +7.4% | 10,000 |
| 1998/06/30 | 540 | 550.5 | 540 | 540 | ±0 | ±0% | 58,000 |
| 1998/06/29 | 540 | 540 | 540 | 540 | ±0 | ±0% | 8,000 |
| 1998/06/26 | 540 | 540 | 540 | 540 | -5 | -0.9% | 16,000 |
| 1998/06/25 | 550 | 550 | 545 | 545 | -5 | -0.9% | 8,000 |
| 1998/06/24 | 550 | 550 | 550 | 550 | - | - | 6,000 |
| 1998/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/22 | 575 | 575 | 550 | 550 | ±0 | ±0% | 12,000 |
| 1998/06/19 | 550 | 550 | 550 | 550 | ±0 | ±0% | 6,000 |
| 1998/06/18 | 585 | 585 | 550 | 550 | +5 | +0.9% | 24,000 |
| 1998/06/17 | 580 | 587.5 | 545 | 545 | +15 | +2.8% | 36,000 |
| 1998/06/16 | 525 | 540 | 525 | 530 | -15 | -2.8% | 92,000 |
| 1998/06/15 | 545 | 545.5 | 545 | 545 | -5 | -0.9% | 40,000 |
| 1998/06/12 | 550 | 560 | 550 | 550 | -5.5 | -1% | 84,000 |
| 1998/06/11 | 570 | 570 | 555.5 | 555.5 | -14.5 | -2.5% | 30,000 |
6601～
6650
件表示中 / 7003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 | 133,200円 | +3.7% | -40.2% | 1.35% | 39.51倍 | 1.63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 | 198,000円 | -11.5% | +6.9% | 4.04% | 9.38倍 | 1.20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 | 171,500円 | +7.2% | +6.1% | 4.66% | 7.03倍 | 0.45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 | 243,500円 | -4.1% | -27.9% | 2.87% | 16.50倍 | 0.63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 | 227,500円 | +4.0% | +3.9% | 4.40% | 8.18倍 | 0.44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
