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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,545 | 1,572 | 1,511 | 1,512 | -34 | -2.2% | 316,000 |
| 2015/09/14 | 1,558 | 1,575 | 1,531 | 1,546 | -17 | -1.1% | 270,100 |
| 2015/09/11 | 1,522 | 1,597 | 1,520 | 1,563 | +1 | +0.1% | 472,300 |
| 2015/09/10 | 1,491 | 1,577 | 1,490 | 1,562 | +27 | +1.8% | 535,700 |
| 2015/09/09 | 1,553 | 1,554 | 1,493 | 1,535 | +57 | +3.9% | 788,500 |
| 2015/09/08 | 1,545 | 1,564 | 1,461 | 1,478 | -68 | -4.4% | 622,400 |
| 2015/09/07 | 1,538 | 1,595 | 1,521 | 1,546 | -16 | -1% | 584,800 |
| 2015/09/04 | 1,598 | 1,618 | 1,531 | 1,562 | -21 | -1.3% | 1,004,700 |
| 2015/09/03 | 1,544 | 1,603 | 1,527 | 1,583 | +139 | +9.6% | 1,402,700 |
| 2015/09/02 | 1,435 | 1,510 | 1,411 | 1,444 | -56 | -3.7% | 679,500 |
| 2015/09/01 | 1,590 | 1,590 | 1,494 | 1,500 | -96 | -6% | 747,500 |
| 2015/08/31 | 1,580 | 1,627 | 1,561 | 1,596 | +5 | +0.3% | 976,900 |
| 2015/08/28 | 1,480 | 1,599 | 1,466 | 1,591 | +185 | +13.2% | 1,489,900 |
| 2015/08/27 | 1,437 | 1,458 | 1,377 | 1,406 | +65 | +4.8% | 987,700 |
| 2015/08/26 | 1,303 | 1,366 | 1,272 | 1,341 | +75 | +5.9% | 512,000 |
| 2015/08/25 | 1,246 | 1,344 | 1,219 | 1,266 | -42 | -3.2% | 686,400 |
| 2015/08/24 | 1,335 | 1,389 | 1,302 | 1,308 | -87 | -6.2% | 637,600 |
| 2015/08/21 | 1,408 | 1,447 | 1,394 | 1,395 | -62 | -4.3% | 419,300 |
| 2015/08/20 | 1,433 | 1,485 | 1,429 | 1,457 | -6 | -0.4% | 434,000 |
| 2015/08/19 | 1,512 | 1,514 | 1,455 | 1,463 | -59 | -3.9% | 380,000 |
| 2015/08/18 | 1,571 | 1,572 | 1,506 | 1,522 | -70 | -4.4% | 726,400 |
| 2015/08/17 | 1,533 | 1,592 | 1,526 | 1,592 | +61 | +4% | 434,900 |
| 2015/08/14 | 1,528 | 1,557 | 1,510 | 1,531 | -11 | -0.7% | 275,300 |
| 2015/08/13 | 1,505 | 1,565 | 1,505 | 1,542 | +21 | +1.4% | 347,600 |
| 2015/08/12 | 1,580 | 1,594 | 1,512 | 1,521 | -95 | -5.9% | 674,700 |
| 2015/08/11 | 1,598 | 1,670 | 1,590 | 1,616 | +44 | +2.8% | 801,900 |
| 2015/08/10 | 1,580 | 1,591 | 1,562 | 1,572 | -28 | -1.8% | 439,800 |
| 2015/08/07 | 1,595 | 1,610 | 1,553 | 1,600 | +7 | +0.4% | 505,600 |
| 2015/08/06 | 1,595 | 1,629 | 1,579 | 1,593 | +14 | +0.9% | 500,900 |
| 2015/08/05 | 1,620 | 1,697 | 1,556 | 1,579 | -25 | -1.6% | 1,557,400 |
| 2015/08/04 | 1,573 | 1,609 | 1,538 | 1,604 | +21 | +1.3% | 700,900 |
| 2015/08/03 | 1,581 | 1,619 | 1,561 | 1,583 | -22 | -1.4% | 794,500 |
| 2015/07/31 | 1,557 | 1,609 | 1,522 | 1,605 | +54 | +3.5% | 1,737,600 |
| 2015/07/30 | 1,500 | 1,558 | 1,475 | 1,551 | +34 | +2.2% | 1,736,800 |
| 2015/07/29 | 1,429 | 1,543 | 1,375 | 1,517 | +230 | +17.9% | 2,948,800 |
| 2015/07/28 | 1,263 | 1,296 | 1,233 | 1,287 | +8 | +0.6% | 725,600 |
| 2015/07/27 | 1,340 | 1,348 | 1,263 | 1,279 | -63 | -4.7% | 744,500 |
| 2015/07/24 | 1,286 | 1,344 | 1,279 | 1,342 | +40 | +3.1% | 744,900 |
| 2015/07/23 | 1,315 | 1,358 | 1,292 | 1,302 | -16 | -1.2% | 1,342,700 |
| 2015/07/22 | 1,255 | 1,323 | 1,232 | 1,318 | +63 | +5% | 1,315,600 |
| 2015/07/21 | 1,280 | 1,284 | 1,200 | 1,255 | -22 | -1.7% | 1,594,300 |
| 2015/07/17 | 1,332 | 1,337 | 1,274 | 1,277 | -55 | -4.1% | 1,021,000 |
| 2015/07/16 | 1,294 | 1,338 | 1,283 | 1,332 | +39 | +3% | 901,500 |
| 2015/07/15 | 1,303 | 1,325 | 1,276 | 1,293 | -6 | -0.5% | 393,700 |
| 2015/07/14 | 1,301 | 1,345 | 1,293 | 1,299 | +20 | +1.6% | 571,000 |
| 2015/07/13 | 1,254 | 1,300 | 1,235 | 1,279 | +23 | +1.8% | 517,700 |
| 2015/07/10 | 1,299 | 1,304 | 1,250 | 1,256 | -51 | -3.9% | 636,900 |
| 2015/07/09 | 1,245 | 1,319 | 1,180 | 1,307 | +43 | +3.4% | 1,295,800 |
| 2015/07/08 | 1,322 | 1,323 | 1,256 | 1,264 | -65 | -4.9% | 994,000 |
| 2015/07/07 | 1,385 | 1,390 | 1,328 | 1,329 | -38 | -2.8% | 410,900 |
2351～
2400
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
