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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 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 |
| 2015/07/06 | 1,360 | 1,384 | 1,346 | 1,367 | -13 | -0.9% | 321,900 |
| 2015/07/03 | 1,430 | 1,450 | 1,366 | 1,380 | -43 | -3% | 481,300 |
| 2015/07/02 | 1,423 | 1,433 | 1,391 | 1,423 | +17 | +1.2% | 495,500 |
| 2015/07/01 | 1,427 | 1,443 | 1,402 | 1,406 | -8 | -0.6% | 415,000 |
| 2015/06/30 | 1,372 | 1,427 | 1,370 | 1,414 | +33 | +2.4% | 504,300 |
| 2015/06/29 | 1,349 | 1,400 | 1,348 | 1,381 | -34 | -2.4% | 768,500 |
| 2015/06/26 | 1,471 | 1,472 | 1,411 | 1,415 | -81 | -5.4% | 977,700 |
| 2015/06/25 | 1,530 | 1,535 | 1,486 | 1,496 | -42 | -2.7% | 541,100 |
| 2015/06/24 | 1,516 | 1,548 | 1,515 | 1,538 | +39 | +2.6% | 673,000 |
| 2015/06/23 | 1,465 | 1,523 | 1,465 | 1,499 | +36 | +2.5% | 1,037,200 |
| 2015/06/22 | 1,490 | 1,514 | 1,450 | 1,463 | -42 | -2.8% | 889,900 |
| 2015/06/19 | 1,509 | 1,558 | 1,499 | 1,505 | +14 | +0.9% | 1,542,700 |
| 2015/06/18 | 1,482 | 1,523 | 1,462 | 1,491 | -25 | -1.6% | 1,009,000 |
| 2015/06/17 | 1,511 | 1,537 | 1,504 | 1,516 | -6 | -0.4% | 778,200 |
| 2015/06/16 | 1,510 | 1,545 | 1,500 | 1,522 | +8 | +0.5% | 975,200 |
| 2015/06/15 | 1,513 | 1,517 | 1,460 | 1,514 | -10 | -0.7% | 1,171,200 |
| 2015/06/12 | 1,559 | 1,574 | 1,515 | 1,524 | -25 | -1.6% | 1,018,600 |
| 2015/06/11 | 1,537 | 1,579 | 1,511 | 1,549 | +6 | +0.4% | 1,250,000 |
| 2015/06/10 | 1,497 | 1,585 | 1,492 | 1,543 | +42 | +2.8% | 1,648,800 |
| 2015/06/09 | 1,570 | 1,598 | 1,501 | 1,501 | -101 | -6.3% | 1,691,900 |
| 2015/06/08 | 1,640 | 1,648 | 1,587 | 1,602 | -43 | -2.6% | 1,219,100 |
| 2015/06/05 | 1,607 | 1,652 | 1,604 | 1,645 | +9 | +0.6% | 1,268,200 |
| 2015/06/04 | 1,635 | 1,672 | 1,592 | 1,636 | +4 | +0.2% | 2,766,300 |
| 2015/06/03 | 1,498 | 1,639 | 1,492 | 1,632 | +180 | +12.4% | 4,434,000 |
| 2015/06/02 | 1,468 | 1,476 | 1,438 | 1,452 | +14 | +1% | 1,037,300 |
| 2015/06/01 | 1,390 | 1,462 | 1,390 | 1,438 | +42 | +3% | 1,452,300 |
| 2015/05/29 | 1,324 | 1,453 | 1,310 | 1,396 | +88 | +6.7% | 2,665,100 |
| 2015/05/28 | 1,331 | 1,340 | 1,301 | 1,308 | -4 | -0.3% | 468,300 |
| 2015/05/27 | 1,303 | 1,350 | 1,285 | 1,312 | +1 | +0.1% | 904,500 |
| 2015/05/26 | 1,197 | 1,326 | 1,197 | 1,311 | +108 | +9% | 1,298,300 |
| 2015/05/25 | 1,212 | 1,228 | 1,196 | 1,203 | -14 | -1.2% | 258,400 |
| 2015/05/22 | 1,235 | 1,237 | 1,202 | 1,217 | -17 | -1.4% | 469,900 |
| 2015/05/21 | 1,195 | 1,250 | 1,194 | 1,234 | +41 | +3.4% | 597,800 |
| 2015/05/20 | 1,190 | 1,198 | 1,166 | 1,193 | +4 | +0.3% | 313,100 |
| 2015/05/19 | 1,192 | 1,196 | 1,168 | 1,189 | -3 | -0.3% | 298,000 |
| 2015/05/18 | 1,205 | 1,211 | 1,167 | 1,192 | -16 | -1.3% | 391,300 |
| 2015/05/15 | 1,222 | 1,226 | 1,203 | 1,208 | -2 | -0.2% | 184,900 |
| 2015/05/14 | 1,227 | 1,227 | 1,192 | 1,210 | -1 | -0.1% | 421,500 |
| 2015/05/13 | 1,216 | 1,238 | 1,185 | 1,211 | +3 | +0.2% | 547,200 |
| 2015/05/12 | 1,180 | 1,209 | 1,156 | 1,208 | +24 | +2% | 570,700 |
| 2015/05/11 | 1,199 | 1,248 | 1,183 | 1,184 | +1 | +0.1% | 848,400 |
| 2015/05/08 | 1,169 | 1,197 | 1,151 | 1,183 | +15 | +1.3% | 926,700 |
| 2015/05/07 | 1,100 | 1,182 | 1,070 | 1,168 | +75 | +6.9% | 1,534,500 |
| 2015/05/01 | 1,080 | 1,099 | 1,024 | 1,093 | +71 | +6.9% | 2,148,600 |
| 2015/04/30 | 1,010 | 1,053 | 1,010 | 1,022 | ±0 | ±0% | 812,300 |
| 2015/04/28 | 1,048 | 1,076 | 1,018 | 1,022 | -18 | -1.7% | 1,220,200 |
| 2015/04/27 | 1,016 | 1,048 | 1,016 | 1,040 | +17 | +1.7% | 353,300 |
| 2015/04/24 | 1,036 | 1,040 | 1,012 | 1,023 | -13 | -1.3% | 295,900 |
2451～
2500
件表示中 / 6998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 | 126,600円 | +3.7% | -40.2% | 1.42% | 37.55倍 | 1.55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 | 193,600円 | -11.5% | +6.9% | 4.13% | 9.16倍 | 1.18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 | 164,300円 | +7.2% | +6.1% | 4.87% | 6.73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 | 233,800円 | -4.1% | -27.9% | 2.99% | 15.84倍 | 0.60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 | 223,700円 | +4.0% | +3.9% | 4.47% | 8.04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
