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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,117 | 1,121 | 1,091 | 1,117 | +8 | +0.7% | 779,500 |
| 2018/07/26 | 1,099 | 1,116 | 1,086 | 1,109 | +21 | +1.9% | 971,900 |
| 2018/07/25 | 1,075 | 1,103 | 1,074 | 1,088 | +27 | +2.5% | 888,000 |
| 2018/07/24 | 1,060 | 1,063 | 1,042 | 1,061 | +13 | +1.2% | 402,200 |
| 2018/07/23 | 1,031 | 1,059 | 1,028 | 1,048 | +11 | +1.1% | 586,000 |
| 2018/07/20 | 1,030 | 1,041 | 1,014 | 1,037 | ±0 | ±0% | 633,900 |
| 2018/07/19 | 1,055 | 1,058 | 1,034 | 1,037 | -16 | -1.5% | 595,300 |
| 2018/07/18 | 1,033 | 1,069 | 1,025 | 1,053 | +27 | +2.6% | 1,118,800 |
| 2018/07/17 | 1,030 | 1,033 | 1,003 | 1,026 | -1 | -0.1% | 612,600 |
| 2018/07/13 | 1,010 | 1,037 | 1,005 | 1,027 | +24 | +2.4% | 775,800 |
| 2018/07/12 | 994 | 1,009 | 989 | 1,003 | -3 | -0.3% | 377,100 |
| 2018/07/11 | 990 | 1,012 | 984 | 1,006 | +6 | +0.6% | 489,000 |
| 2018/07/10 | 1,020 | 1,025 | 999 | 1,000 | -4 | -0.4% | 517,900 |
| 2018/07/09 | 975 | 1,010 | 964 | 1,004 | +33 | +3.4% | 596,000 |
| 2018/07/06 | 942 | 973 | 938 | 971 | +29 | +3.1% | 452,700 |
| 2018/07/05 | 989 | 989 | 938 | 942 | -47 | -4.8% | 849,300 |
| 2018/07/04 | 962 | 997 | 961 | 989 | +27 | +2.8% | 738,500 |
| 2018/07/03 | 985 | 996 | 948 | 962 | -16 | -1.6% | 646,500 |
| 2018/07/02 | 1,038 | 1,047 | 975 | 978 | -41 | -4% | 1,065,400 |
| 2018/06/29 | 976 | 1,033 | 966 | 1,019 | +45 | +4.6% | 1,358,600 |
| 2018/06/28 | 960 | 1,003 | 958 | 974 | +17 | +1.8% | 966,900 |
| 2018/06/27 | 969 | 977 | 952 | 957 | -4 | -0.4% | 514,900 |
| 2018/06/26 | 940 | 962 | 933 | 961 | +3 | +0.3% | 435,000 |
| 2018/06/25 | 979 | 983 | 956 | 958 | -9 | -0.9% | 374,100 |
| 2018/06/22 | 956 | 976 | 946 | 967 | -2 | -0.2% | 606,000 |
| 2018/06/21 | 968 | 981 | 956 | 969 | -9 | -0.9% | 590,300 |
| 2018/06/20 | 952 | 979 | 939 | 978 | +18 | +1.9% | 757,000 |
| 2018/06/19 | 981 | 1,000 | 959 | 960 | -30 | -3% | 642,200 |
| 2018/06/18 | 994 | 1,002 | 969 | 990 | -15 | -1.5% | 749,700 |
| 2018/06/15 | 1,028 | 1,030 | 996 | 1,005 | -16 | -1.6% | 992,600 |
| 2018/06/14 | 1,025 | 1,028 | 1,014 | 1,021 | -8 | -0.8% | 439,000 |
| 2018/06/13 | 1,027 | 1,031 | 1,012 | 1,029 | ±0 | ±0% | 454,800 |
| 2018/06/12 | 1,041 | 1,042 | 1,018 | 1,029 | -7 | -0.7% | 514,700 |
| 2018/06/11 | 1,028 | 1,042 | 1,013 | 1,036 | +7 | +0.7% | 566,400 |
| 2018/06/08 | 1,028 | 1,039 | 1,022 | 1,029 | -13 | -1.2% | 655,100 |
| 2018/06/07 | 1,043 | 1,058 | 1,035 | 1,042 | +8 | +0.8% | 750,600 |
| 2018/06/06 | 1,059 | 1,066 | 1,025 | 1,034 | -22 | -2.1% | 1,204,400 |
| 2018/06/05 | 1,164 | 1,164 | 1,048 | 1,056 | -109 | -9.4% | 2,191,300 |
| 2018/06/04 | 1,172 | 1,188 | 1,152 | 1,165 | -8 | -0.7% | 440,000 |
| 2018/06/01 | 1,160 | 1,189 | 1,158 | 1,173 | +16 | +1.4% | 658,500 |
| 2018/05/31 | 1,142 | 1,160 | 1,128 | 1,157 | +26 | +2.3% | 530,300 |
| 2018/05/30 | 1,139 | 1,147 | 1,123 | 1,131 | -45 | -3.8% | 827,000 |
| 2018/05/29 | 1,162 | 1,181 | 1,154 | 1,176 | -7 | -0.6% | 771,300 |
| 2018/05/28 | 1,210 | 1,234 | 1,174 | 1,183 | -27 | -2.2% | 955,300 |
| 2018/05/25 | 1,230 | 1,240 | 1,203 | 1,210 | -25 | -2% | 534,100 |
| 2018/05/24 | 1,262 | 1,263 | 1,222 | 1,235 | -27 | -2.1% | 788,900 |
| 2018/05/23 | 1,282 | 1,289 | 1,254 | 1,262 | -21 | -1.6% | 692,500 |
| 2018/05/22 | 1,322 | 1,337 | 1,274 | 1,283 | -38 | -2.9% | 1,480,400 |
| 2018/05/21 | 1,366 | 1,368 | 1,242 | 1,321 | -53 | -3.9% | 2,681,400 |
| 2018/05/18 | 1,339 | 1,385 | 1,338 | 1,374 | +44 | +3.3% | 1,170,700 |
1701～
1750
件表示中 / 6997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 | 128,000円 | +3.7% | -40.2% | 1.41% | 37.97倍 | 1.56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 | 197,400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 | 163,900円 | +7.2% | +6.1% | 4.88% | 6.72倍 | 0.43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 | 233,200円 | -4.1% | -27.9% | 3.00% | 15.80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 | 224,000円 | +4.0% | +3.9% | 4.46% | 8.06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
