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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,259 | 1,262 | 1,233 | 1,260 | -11 | -0.9% | 437,500 |
| 2018/05/15 | 1,262 | 1,285 | 1,257 | 1,271 | +14 | +1.1% | 418,800 |
| 2018/05/14 | 1,269 | 1,288 | 1,244 | 1,257 | -5 | -0.4% | 514,100 |
| 2018/05/11 | 1,223 | 1,265 | 1,207 | 1,262 | +40 | +3.3% | 610,600 |
| 2018/05/10 | 1,225 | 1,243 | 1,213 | 1,222 | ±0 | ±0% | 348,900 |
| 2018/05/09 | 1,238 | 1,249 | 1,221 | 1,222 | -17 | -1.4% | 437,000 |
| 2018/05/08 | 1,269 | 1,269 | 1,232 | 1,239 | -28 | -2.2% | 644,900 |
| 2018/05/07 | 1,275 | 1,290 | 1,259 | 1,267 | -5 | -0.4% | 497,600 |
| 2018/05/02 | 1,291 | 1,308 | 1,268 | 1,272 | -15 | -1.2% | 997,600 |
| 2018/05/01 | 1,329 | 1,390 | 1,286 | 1,287 | -74 | -5.4% | 1,624,800 |
| 2018/04/27 | 1,288 | 1,398 | 1,193 | 1,361 | +24 | +1.8% | 2,505,000 |
| 2018/04/26 | 1,415 | 1,415 | 1,312 | 1,337 | -58 | -4.2% | 1,754,100 |
| 2018/04/25 | 1,384 | 1,406 | 1,369 | 1,395 | -30 | -2.1% | 1,010,600 |
| 2018/04/24 | 1,441 | 1,447 | 1,383 | 1,425 | -23 | -1.6% | 1,328,300 |
| 2018/04/23 | 1,410 | 1,450 | 1,375 | 1,448 | +23 | +1.6% | 1,018,600 |
| 2018/04/20 | 1,350 | 1,434 | 1,319 | 1,425 | +58 | +4.2% | 1,764,200 |
| 2018/04/19 | 1,384 | 1,478 | 1,362 | 1,367 | -1 | -0.1% | 2,869,300 |
| 2018/04/18 | 1,330 | 1,371 | 1,320 | 1,368 | +52 | +4% | 1,042,500 |
| 2018/04/17 | 1,403 | 1,406 | 1,268 | 1,316 | -142 | -9.7% | 2,237,800 |
| 2018/04/16 | 1,370 | 1,464 | 1,361 | 1,458 | +139 | +10.5% | 3,003,100 |
| 2018/04/13 | 1,312 | 1,357 | 1,301 | 1,319 | +36 | +2.8% | 1,151,200 |
| 2018/04/12 | 1,299 | 1,299 | 1,227 | 1,283 | -31 | -2.4% | 1,403,600 |
| 2018/04/11 | 1,261 | 1,361 | 1,260 | 1,314 | +76 | +6.1% | 2,968,100 |
| 2018/04/10 | 1,155 | 1,241 | 1,154 | 1,238 | +85 | +7.4% | 1,328,900 |
| 2018/04/09 | 1,148 | 1,156 | 1,114 | 1,153 | +1 | +0.1% | 646,200 |
| 2018/04/06 | 1,133 | 1,170 | 1,133 | 1,152 | +31 | +2.8% | 645,200 |
| 2018/04/05 | 1,206 | 1,207 | 1,117 | 1,121 | -78 | -6.5% | 1,110,600 |
| 2018/04/04 | 1,228 | 1,228 | 1,183 | 1,199 | -6 | -0.5% | 375,800 |
| 2018/04/03 | 1,175 | 1,210 | 1,172 | 1,205 | +8 | +0.7% | 325,200 |
| 2018/04/02 | 1,230 | 1,231 | 1,197 | 1,197 | -23 | -1.9% | 465,200 |
| 2018/03/30 | 1,196 | 1,227 | 1,186 | 1,220 | +51 | +4.4% | 616,400 |
| 2018/03/29 | 1,174 | 1,182 | 1,148 | 1,169 | +9 | +0.8% | 574,200 |
| 2018/03/28 | 1,140 | 1,172 | 1,135 | 1,160 | -17 | -1.4% | 746,500 |
| 2018/03/27 | 1,145 | 1,179 | 1,128 | 1,177 | +72 | +6.5% | 1,001,900 |
| 2018/03/26 | 1,096 | 1,108 | 1,080 | 1,105 | -3 | -0.3% | 1,072,600 |
| 2018/03/23 | 1,118 | 1,141 | 1,104 | 1,108 | -69 | -5.9% | 1,150,200 |
| 2018/03/22 | 1,235 | 1,259 | 1,171 | 1,177 | -71 | -5.7% | 1,123,400 |
| 2018/03/20 | 1,196 | 1,262 | 1,190 | 1,248 | +39 | +3.2% | 1,058,700 |
| 2018/03/19 | 1,241 | 1,268 | 1,205 | 1,209 | -40 | -3.2% | 1,167,700 |
| 2018/03/16 | 1,291 | 1,294 | 1,246 | 1,249 | -40 | -3.1% | 1,267,700 |
| 2018/03/15 | 1,298 | 1,311 | 1,258 | 1,289 | -16 | -1.2% | 552,700 |
| 2018/03/14 | 1,290 | 1,329 | 1,261 | 1,305 | -3 | -0.2% | 770,300 |
| 2018/03/13 | 1,340 | 1,343 | 1,304 | 1,308 | -49 | -3.6% | 577,400 |
| 2018/03/12 | 1,344 | 1,360 | 1,322 | 1,357 | +43 | +3.3% | 496,600 |
| 2018/03/09 | 1,361 | 1,362 | 1,306 | 1,314 | -27 | -2% | 659,900 |
| 2018/03/08 | 1,358 | 1,363 | 1,330 | 1,341 | -2 | -0.1% | 320,000 |
| 2018/03/07 | 1,384 | 1,387 | 1,334 | 1,343 | -53 | -3.8% | 435,900 |
| 2018/03/06 | 1,406 | 1,422 | 1,393 | 1,396 | +20 | +1.5% | 305,900 |
| 2018/03/05 | 1,400 | 1,410 | 1,362 | 1,376 | -26 | -1.9% | 537,400 |
| 2018/03/02 | 1,372 | 1,421 | 1,370 | 1,402 | -20 | -1.4% | 553,400 |
1701～
1750
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
