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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,034 | 1,039 | 999 | 1,019 | -13 | -1.3% | 508,800 |
| 2024/09/13 | 1,040 | 1,045 | 1,028 | 1,032 | -17 | -1.6% | 340,600 |
| 2024/09/12 | 1,050 | 1,067 | 1,036 | 1,049 | +44 | +4.4% | 504,800 |
| 2024/09/11 | 1,020 | 1,025 | 996 | 1,005 | -29 | -2.8% | 661,500 |
| 2024/09/10 | 1,073 | 1,076 | 1,034 | 1,034 | -36 | -3.4% | 743,700 |
| 2024/09/09 | 1,061 | 1,082 | 1,053 | 1,070 | -53 | -4.7% | 647,500 |
| 2024/09/06 | 1,144 | 1,150 | 1,112 | 1,123 | -16 | -1.4% | 419,600 |
| 2024/09/05 | 1,155 | 1,186 | 1,138 | 1,139 | -26 | -2.2% | 619,500 |
| 2024/09/04 | 1,190 | 1,215 | 1,165 | 1,165 | -96 | -7.6% | 939,400 |
| 2024/09/03 | 1,256 | 1,304 | 1,248 | 1,261 | +65 | +5.4% | 1,466,500 |
| 2024/09/02 | 1,226 | 1,226 | 1,183 | 1,196 | -10 | -0.8% | 551,400 |
| 2024/08/30 | 1,205 | 1,218 | 1,194 | 1,206 | +9 | +0.8% | 370,300 |
| 2024/08/29 | 1,200 | 1,216 | 1,187 | 1,197 | -28 | -2.3% | 387,300 |
| 2024/08/28 | 1,249 | 1,251 | 1,213 | 1,225 | -24 | -1.9% | 449,200 |
| 2024/08/27 | 1,169 | 1,254 | 1,160 | 1,249 | +87 | +7.5% | 1,210,400 |
| 2024/08/26 | 1,157 | 1,170 | 1,143 | 1,162 | -12 | -1% | 396,500 |
| 2024/08/23 | 1,157 | 1,175 | 1,147 | 1,174 | +9 | +0.8% | 504,500 |
| 2024/08/22 | 1,178 | 1,188 | 1,161 | 1,165 | -17 | -1.4% | 411,300 |
| 2024/08/21 | 1,196 | 1,205 | 1,179 | 1,182 | -42 | -3.4% | 550,800 |
| 2024/08/20 | 1,226 | 1,246 | 1,211 | 1,224 | +28 | +2.3% | 486,600 |
| 2024/08/19 | 1,225 | 1,225 | 1,195 | 1,196 | -38 | -3.1% | 572,200 |
| 2024/08/16 | 1,209 | 1,259 | 1,203 | 1,234 | +73 | +6.3% | 1,091,400 |
| 2024/08/15 | 1,163 | 1,171 | 1,143 | 1,161 | -38 | -3.2% | 1,078,400 |
| 2024/08/14 | 1,177 | 1,220 | 1,167 | 1,199 | +21 | +1.8% | 477,000 |
| 2024/08/13 | 1,195 | 1,197 | 1,163 | 1,178 | ±0 | ±0% | 748,400 |
| 2024/08/09 | 1,196 | 1,204 | 1,152 | 1,178 | +12 | +1% | 677,700 |
| 2024/08/08 | 1,179 | 1,208 | 1,126 | 1,166 | -41 | -3.4% | 1,253,700 |
| 2024/08/07 | 1,111 | 1,217 | 1,097 | 1,207 | +80 | +7.1% | 1,445,000 |
| 2024/08/06 | 1,094 | 1,139 | 1,070 | 1,127 | +138 | +14% | 1,775,200 |
| 2024/08/05 | 1,172 | 1,174 | 983 | 989 | -286 | -22.4% | 1,454,700 |
| 2024/08/02 | 1,285 | 1,312 | 1,275 | 1,275 | -61 | -4.6% | 866,500 |
| 2024/08/01 | 1,369 | 1,378 | 1,311 | 1,336 | -45 | -3.3% | 670,100 |
| 2024/07/31 | 1,350 | 1,386 | 1,344 | 1,381 | +26 | +1.9% | 372,400 |
| 2024/07/30 | 1,365 | 1,386 | 1,351 | 1,355 | -23 | -1.7% | 341,600 |
| 2024/07/29 | 1,358 | 1,396 | 1,350 | 1,378 | +45 | +3.4% | 351,100 |
| 2024/07/26 | 1,340 | 1,351 | 1,329 | 1,333 | -6 | -0.4% | 387,500 |
| 2024/07/25 | 1,365 | 1,371 | 1,339 | 1,339 | -49 | -3.5% | 542,600 |
| 2024/07/24 | 1,409 | 1,426 | 1,383 | 1,388 | -27 | -1.9% | 355,500 |
| 2024/07/23 | 1,389 | 1,424 | 1,385 | 1,415 | +50 | +3.7% | 414,300 |
| 2024/07/22 | 1,408 | 1,411 | 1,365 | 1,365 | -48 | -3.4% | 597,600 |
| 2024/07/19 | 1,429 | 1,437 | 1,400 | 1,413 | -31 | -2.1% | 619,400 |
| 2024/07/18 | 1,493 | 1,513 | 1,441 | 1,444 | -73 | -4.8% | 1,066,400 |
| 2024/07/17 | 1,500 | 1,522 | 1,477 | 1,517 | +34 | +2.3% | 898,200 |
| 2024/07/16 | 1,499 | 1,499 | 1,462 | 1,483 | -32 | -2.1% | 721,200 |
| 2024/07/12 | 1,472 | 1,533 | 1,471 | 1,515 | +29 | +2% | 766,400 |
| 2024/07/11 | 1,466 | 1,515 | 1,450 | 1,486 | +36 | +2.5% | 730,000 |
| 2024/07/10 | 1,465 | 1,465 | 1,442 | 1,450 | -16 | -1.1% | 524,000 |
| 2024/07/09 | 1,468 | 1,481 | 1,457 | 1,466 | -4 | -0.3% | 412,300 |
| 2024/07/08 | 1,464 | 1,497 | 1,459 | 1,470 | +11 | +0.8% | 577,300 |
| 2024/07/05 | 1,478 | 1,484 | 1,454 | 1,459 | -4 | -0.3% | 320,400 |
151～
200
件表示中 / 6945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 | 102,700円 | +13.1% | -20.3% | 1.56% | 19.75倍 | 1.30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 |
| 日軽金ＨＤ | 148,900円 | +6.9% | +5.1% | 4.70% | 7.09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 | 207,600円 | +5.7% | -23.9% | 3.37% | 4.13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 | 204,400円 | +4.0% | +3.9% | 4.89% | 7.35倍 | 0.40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 |
| 大阪チタ | 163,800円 | -3.3% | +0.4% | 2.75% | 9.88倍 | 1.50倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
市場注目の銘柄
チャート関連のコラム
