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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,018 | 1,018 | 991 | 995 | -24 | -2.4% | 268,300 |
| 2021/03/30 | 998 | 1,019 | 990 | 1,019 | +24 | +2.4% | 323,000 |
| 2021/03/29 | 1,010 | 1,016 | 982 | 995 | +8 | +0.8% | 292,800 |
| 2021/03/26 | 982 | 995 | 976 | 987 | +9 | +0.9% | 265,400 |
| 2021/03/25 | 947 | 983 | 940 | 978 | +45 | +4.8% | 280,000 |
| 2021/03/24 | 950 | 954 | 929 | 933 | -32 | -3.3% | 352,100 |
| 2021/03/23 | 1,019 | 1,019 | 965 | 965 | -50 | -4.9% | 410,000 |
| 2021/03/22 | 987 | 1,018 | 971 | 1,015 | +26 | +2.6% | 452,000 |
| 2021/03/19 | 972 | 992 | 961 | 989 | +9 | +0.9% | 694,000 |
| 2021/03/18 | 990 | 1,005 | 978 | 980 | -9 | -0.9% | 359,100 |
| 2021/03/17 | 998 | 998 | 968 | 989 | -4 | -0.4% | 396,100 |
| 2021/03/16 | 1,019 | 1,024 | 983 | 993 | -25 | -2.5% | 510,700 |
| 2021/03/15 | 1,026 | 1,040 | 1,006 | 1,018 | +5 | +0.5% | 526,500 |
| 2021/03/12 | 999 | 1,015 | 976 | 1,013 | +20 | +2% | 604,100 |
| 2021/03/11 | 950 | 997 | 947 | 993 | +52 | +5.5% | 522,200 |
| 2021/03/10 | 930 | 946 | 917 | 941 | +7 | +0.7% | 246,400 |
| 2021/03/09 | 920 | 935 | 901 | 934 | +29 | +3.2% | 233,700 |
| 2021/03/08 | 937 | 937 | 901 | 905 | -12 | -1.3% | 159,400 |
| 2021/03/05 | 917 | 919 | 889 | 917 | +4 | +0.4% | 241,200 |
| 2021/03/04 | 930 | 930 | 900 | 913 | -13 | -1.4% | 212,800 |
| 2021/03/03 | 925 | 930 | 915 | 926 | +14 | +1.5% | 131,800 |
| 2021/03/02 | 934 | 942 | 906 | 912 | -22 | -2.4% | 201,100 |
| 2021/03/01 | 953 | 959 | 928 | 934 | -22 | -2.3% | 235,600 |
| 2021/02/26 | 942 | 974 | 923 | 956 | -1 | -0.1% | 598,700 |
| 2021/02/25 | 978 | 998 | 954 | 957 | -12 | -1.2% | 359,900 |
| 2021/02/24 | 985 | 1,006 | 966 | 969 | -12 | -1.2% | 354,100 |
| 2021/02/22 | 969 | 983 | 964 | 981 | +18 | +1.9% | 198,500 |
| 2021/02/19 | 958 | 969 | 948 | 963 | -1 | -0.1% | 252,300 |
| 2021/02/18 | 975 | 989 | 952 | 964 | +5 | +0.5% | 435,800 |
| 2021/02/17 | 947 | 972 | 945 | 959 | +19 | +2% | 276,600 |
| 2021/02/16 | 930 | 945 | 921 | 940 | +9 | +1% | 179,600 |
| 2021/02/15 | 934 | 934 | 911 | 931 | +7 | +0.8% | 152,100 |
| 2021/02/12 | 949 | 950 | 924 | 924 | -21 | -2.2% | 192,400 |
| 2021/02/10 | 905 | 948 | 900 | 945 | +36 | +4% | 437,100 |
| 2021/02/09 | 934 | 940 | 904 | 909 | -19 | -2% | 228,400 |
| 2021/02/08 | 920 | 930 | 911 | 928 | +18 | +2% | 217,600 |
| 2021/02/05 | 898 | 915 | 886 | 910 | +23 | +2.6% | 317,000 |
| 2021/02/04 | 880 | 891 | 873 | 887 | +8 | +0.9% | 186,500 |
| 2021/02/03 | 887 | 890 | 869 | 879 | +9 | +1% | 218,200 |
| 2021/02/02 | 869 | 897 | 865 | 870 | +11 | +1.3% | 431,400 |
| 2021/02/01 | 803 | 868 | 802 | 859 | +3 | +0.4% | 397,600 |
| 2021/01/29 | 876 | 894 | 856 | 856 | -19 | -2.2% | 375,100 |
| 2021/01/28 | 871 | 886 | 865 | 875 | -10 | -1.1% | 402,000 |
| 2021/01/27 | 884 | 899 | 878 | 885 | -4 | -0.4% | 205,300 |
| 2021/01/26 | 899 | 899 | 885 | 889 | -16 | -1.8% | 230,800 |
| 2021/01/25 | 914 | 919 | 901 | 905 | -14 | -1.5% | 184,800 |
| 2021/01/22 | 923 | 933 | 911 | 919 | -14 | -1.5% | 214,400 |
| 2021/01/21 | 926 | 942 | 923 | 933 | +8 | +0.9% | 239,200 |
| 2021/01/20 | 927 | 931 | 914 | 925 | +3 | +0.3% | 162,800 |
| 2021/01/19 | 898 | 929 | 897 | 922 | +15 | +1.7% | 253,300 |
1051～
1100
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
