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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,084 | 1,094 | 1,040 | 1,041 | -45 | -4.1% | 475,300 |
| 2025/01/07 | 1,074 | 1,087 | 1,053 | 1,086 | +21 | +2% | 613,700 |
| 2025/01/06 | 1,080 | 1,083 | 1,064 | 1,065 | -4 | -0.4% | 358,400 |
| 2024/12/30 | 1,065 | 1,078 | 1,063 | 1,069 | -3 | -0.3% | 298,200 |
| 2024/12/27 | 1,055 | 1,078 | 1,054 | 1,072 | +24 | +2.3% | 470,700 |
| 2024/12/26 | 1,048 | 1,063 | 1,039 | 1,048 | +5 | +0.5% | 534,200 |
| 2024/12/25 | 1,022 | 1,043 | 1,017 | 1,043 | +32 | +3.2% | 683,800 |
| 2024/12/24 | 980 | 1,036 | 978 | 1,011 | +28 | +2.8% | 1,075,600 |
| 2024/12/23 | 1,000 | 1,006 | 980 | 983 | -14 | -1.4% | 427,200 |
| 2024/12/20 | 997 | 1,016 | 994 | 997 | -9 | -0.9% | 461,500 |
| 2024/12/19 | 990 | 1,007 | 987 | 1,006 | -10 | -1% | 369,500 |
| 2024/12/18 | 1,000 | 1,024 | 993 | 1,016 | +3 | +0.3% | 436,400 |
| 2024/12/17 | 954 | 1,020 | 954 | 1,013 | +71 | +7.5% | 1,263,400 |
| 2024/12/16 | 976 | 979 | 940 | 942 | -41 | -4.2% | 1,173,100 |
| 2024/12/13 | 988 | 1,000 | 982 | 983 | -12 | -1.2% | 551,300 |
| 2024/12/12 | 1,018 | 1,018 | 995 | 995 | -11 | -1.1% | 447,700 |
| 2024/12/11 | 1,020 | 1,020 | 1,004 | 1,006 | -9 | -0.9% | 308,300 |
| 2024/12/10 | 1,032 | 1,040 | 1,012 | 1,015 | -4 | -0.4% | 582,900 |
| 2024/12/09 | 1,012 | 1,029 | 993 | 1,019 | +6 | +0.6% | 542,300 |
| 2024/12/06 | 1,015 | 1,024 | 1,003 | 1,013 | -14 | -1.4% | 354,400 |
| 2024/12/05 | 1,052 | 1,059 | 1,025 | 1,027 | -26 | -2.5% | 348,600 |
| 2024/12/04 | 1,072 | 1,080 | 1,053 | 1,053 | -31 | -2.9% | 491,100 |
| 2024/12/03 | 1,074 | 1,100 | 1,074 | 1,084 | +10 | +0.9% | 689,100 |
| 2024/12/02 | 1,032 | 1,090 | 1,030 | 1,074 | +38 | +3.7% | 990,400 |
| 2024/11/29 | 1,031 | 1,087 | 1,020 | 1,036 | +50 | +5.1% | 1,696,500 |
| 2024/11/28 | 983 | 994 | 977 | 986 | +4 | +0.4% | 306,200 |
| 2024/11/27 | 989 | 992 | 969 | 982 | -14 | -1.4% | 385,800 |
| 2024/11/26 | 1,025 | 1,035 | 992 | 996 | -29 | -2.8% | 532,600 |
| 2024/11/25 | 1,041 | 1,048 | 1,013 | 1,025 | -4 | -0.4% | 373,200 |
| 2024/11/22 | 1,035 | 1,044 | 1,020 | 1,029 | -4 | -0.4% | 448,000 |
| 2024/11/21 | 1,046 | 1,080 | 1,023 | 1,033 | +1 | +0.1% | 929,100 |
| 2024/11/20 | 986 | 1,046 | 979 | 1,032 | +68 | +7.1% | 1,268,800 |
| 2024/11/19 | 960 | 967 | 951 | 964 | +11 | +1.2% | 451,100 |
| 2024/11/18 | 959 | 975 | 951 | 953 | -15 | -1.5% | 475,800 |
| 2024/11/15 | 959 | 982 | 959 | 968 | +12 | +1.3% | 605,000 |
| 2024/11/14 | 961 | 977 | 948 | 956 | -10 | -1% | 541,900 |
| 2024/11/13 | 1,009 | 1,011 | 957 | 966 | -35 | -3.5% | 969,500 |
| 2024/11/12 | 1,025 | 1,038 | 1,001 | 1,001 | -18 | -1.8% | 469,700 |
| 2024/11/11 | 1,015 | 1,028 | 991 | 1,019 | +6 | +0.6% | 578,300 |
| 2024/11/08 | 1,024 | 1,048 | 1,012 | 1,013 | +2 | +0.2% | 736,600 |
| 2024/11/07 | 983 | 1,018 | 976 | 1,011 | -14 | -1.4% | 1,443,000 |
| 2024/11/06 | 1,035 | 1,055 | 1,015 | 1,025 | ±0 | ±0% | 929,400 |
| 2024/11/05 | 1,023 | 1,031 | 1,020 | 1,025 | +1 | +0.1% | 331,100 |
| 2024/11/01 | 1,017 | 1,029 | 1,014 | 1,024 | -2 | -0.2% | 338,900 |
| 2024/10/31 | 1,040 | 1,045 | 1,023 | 1,026 | -28 | -2.7% | 653,100 |
| 2024/10/30 | 1,060 | 1,060 | 1,046 | 1,054 | -6 | -0.6% | 526,500 |
| 2024/10/29 | 1,068 | 1,076 | 1,059 | 1,060 | +1 | +0.1% | 308,800 |
| 2024/10/28 | 1,038 | 1,065 | 1,028 | 1,059 | +21 | +2% | 276,900 |
| 2024/10/25 | 1,044 | 1,050 | 1,029 | 1,038 | -15 | -1.4% | 332,700 |
| 2024/10/24 | 1,054 | 1,065 | 1,046 | 1,053 | -21 | -2% | 321,500 |
151～
200
件表示中 / 7019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 | 153,200円 | +3.7% | -40.2% | 1.17% | 45.45倍 | 1.87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 | 199,400円 | -11.5% | +6.9% | 4.01% | 9.45倍 | 1.21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 | 187,100円 | +7.2% | +6.1% | 4.28% | 7.68倍 | 0.49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 | 260,700円 | -3.6% | -15.5% | 2.69% | 16.26倍 | 0.67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 | 242,600円 | +4.0% | +3.9% | 4.12% | 8.73倍 | 0.48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
