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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,121 | 1,124 | 1,099 | 1,102 | -23 | -2% | 150,800 |
| 2021/11/09 | 1,143 | 1,158 | 1,122 | 1,125 | -17 | -1.5% | 138,600 |
| 2021/11/08 | 1,130 | 1,145 | 1,119 | 1,142 | +12 | +1.1% | 127,500 |
| 2021/11/05 | 1,165 | 1,165 | 1,118 | 1,130 | -42 | -3.6% | 308,200 |
| 2021/11/04 | 1,194 | 1,195 | 1,164 | 1,172 | -17 | -1.4% | 268,000 |
| 2021/11/02 | 1,194 | 1,217 | 1,189 | 1,189 | -12 | -1% | 143,300 |
| 2021/11/01 | 1,206 | 1,225 | 1,183 | 1,201 | +6 | +0.5% | 193,800 |
| 2021/10/29 | 1,250 | 1,259 | 1,192 | 1,195 | -4 | -0.3% | 611,600 |
| 2021/10/28 | 1,187 | 1,207 | 1,177 | 1,199 | -11 | -0.9% | 274,000 |
| 2021/10/27 | 1,228 | 1,228 | 1,201 | 1,210 | -14 | -1.1% | 141,800 |
| 2021/10/26 | 1,224 | 1,243 | 1,193 | 1,224 | -6 | -0.5% | 187,700 |
| 2021/10/25 | 1,216 | 1,240 | 1,208 | 1,230 | +7 | +0.6% | 124,900 |
| 2021/10/22 | 1,212 | 1,242 | 1,208 | 1,223 | ±0 | ±0% | 177,600 |
| 2021/10/21 | 1,236 | 1,249 | 1,220 | 1,223 | -10 | -0.8% | 189,000 |
| 2021/10/20 | 1,268 | 1,274 | 1,229 | 1,233 | -44 | -3.4% | 258,000 |
| 2021/10/19 | 1,294 | 1,297 | 1,266 | 1,277 | -7 | -0.5% | 240,500 |
| 2021/10/18 | 1,240 | 1,284 | 1,233 | 1,284 | +56 | +4.6% | 390,000 |
| 2021/10/15 | 1,243 | 1,246 | 1,187 | 1,228 | ±0 | ±0% | 396,900 |
| 2021/10/14 | 1,227 | 1,229 | 1,205 | 1,228 | -1 | -0.1% | 170,200 |
| 2021/10/13 | 1,238 | 1,243 | 1,211 | 1,229 | +5 | +0.4% | 228,500 |
| 2021/10/12 | 1,190 | 1,227 | 1,183 | 1,224 | +33 | +2.8% | 202,500 |
| 2021/10/11 | 1,173 | 1,197 | 1,160 | 1,191 | +31 | +2.7% | 137,500 |
| 2021/10/08 | 1,190 | 1,201 | 1,158 | 1,160 | -8 | -0.7% | 196,200 |
| 2021/10/07 | 1,183 | 1,187 | 1,150 | 1,168 | -20 | -1.7% | 248,600 |
| 2021/10/06 | 1,200 | 1,243 | 1,183 | 1,188 | +8 | +0.7% | 281,900 |
| 2021/10/05 | 1,167 | 1,192 | 1,149 | 1,180 | +10 | +0.9% | 197,000 |
| 2021/10/04 | 1,182 | 1,189 | 1,154 | 1,170 | +13 | +1.1% | 205,600 |
| 2021/10/01 | 1,181 | 1,193 | 1,152 | 1,157 | -46 | -3.8% | 195,400 |
| 2021/09/30 | 1,201 | 1,218 | 1,182 | 1,203 | +8 | +0.7% | 202,500 |
| 2021/09/29 | 1,188 | 1,196 | 1,167 | 1,195 | -23 | -1.9% | 161,300 |
| 2021/09/28 | 1,223 | 1,223 | 1,187 | 1,218 | +10 | +0.8% | 147,000 |
| 2021/09/27 | 1,228 | 1,228 | 1,201 | 1,208 | -5 | -0.4% | 143,400 |
| 2021/09/24 | 1,228 | 1,228 | 1,196 | 1,213 | +40 | +3.4% | 204,100 |
| 2021/09/22 | 1,184 | 1,184 | 1,159 | 1,173 | -17 | -1.4% | 171,700 |
| 2021/09/21 | 1,179 | 1,219 | 1,177 | 1,190 | -49 | -4% | 245,100 |
| 2021/09/17 | 1,237 | 1,248 | 1,201 | 1,239 | +10 | +0.8% | 738,500 |
| 2021/09/16 | 1,239 | 1,259 | 1,219 | 1,229 | -1 | -0.1% | 257,900 |
| 2021/09/15 | 1,223 | 1,232 | 1,208 | 1,230 | -23 | -1.8% | 278,000 |
| 2021/09/14 | 1,238 | 1,254 | 1,226 | 1,253 | +8 | +0.6% | 307,000 |
| 2021/09/13 | 1,248 | 1,248 | 1,220 | 1,245 | -28 | -2.2% | 429,600 |
| 2021/09/10 | 1,265 | 1,277 | 1,252 | 1,273 | +4 | +0.3% | 238,100 |
| 2021/09/09 | 1,259 | 1,289 | 1,259 | 1,269 | -20 | -1.6% | 300,500 |
| 2021/09/08 | 1,210 | 1,300 | 1,207 | 1,289 | +49 | +4% | 532,400 |
| 2021/09/07 | 1,250 | 1,316 | 1,222 | 1,240 | +74 | +6.3% | 1,163,900 |
| 2021/09/06 | 1,170 | 1,175 | 1,158 | 1,166 | +11 | +1% | 117,400 |
| 2021/09/03 | 1,142 | 1,168 | 1,140 | 1,155 | +22 | +1.9% | 170,100 |
| 2021/09/02 | 1,150 | 1,158 | 1,120 | 1,133 | -16 | -1.4% | 148,300 |
| 2021/09/01 | 1,138 | 1,150 | 1,130 | 1,149 | +8 | +0.7% | 158,700 |
| 2021/08/31 | 1,099 | 1,145 | 1,096 | 1,141 | +32 | +2.9% | 268,900 |
| 2021/08/30 | 1,087 | 1,110 | 1,076 | 1,109 | +37 | +3.5% | 155,500 |
901～
950
件表示中 / 6996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 | 129,000円 | +3.7% | -40.2% | 1.40% | 38.27倍 | 1.57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 | 197,500円 | -11.5% | +6.9% | 4.05% | 9.35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 | 166,500円 | +7.2% | +6.1% | 4.80% | 6.83倍 | 0.44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 | 236,900円 | -4.1% | -27.9% | 2.95% | 16.05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 | 223,100円 | +4.0% | +3.9% | 4.48% | 8.02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
