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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,552 | 1,564 | 1,528 | 1,532 | -36 | -2.3% | 471,500 |
| 2024/03/22 | 1,584 | 1,589 | 1,545 | 1,568 | -11 | -0.7% | 527,700 |
| 2024/03/21 | 1,555 | 1,596 | 1,546 | 1,579 | +40 | +2.6% | 821,600 |
| 2024/03/19 | 1,543 | 1,550 | 1,523 | 1,539 | +13 | +0.9% | 632,000 |
| 2024/03/18 | 1,507 | 1,528 | 1,484 | 1,526 | +36 | +2.4% | 494,700 |
| 2024/03/15 | 1,495 | 1,509 | 1,461 | 1,490 | +2 | +0.1% | 717,000 |
| 2024/03/14 | 1,465 | 1,511 | 1,452 | 1,488 | +45 | +3.1% | 890,800 |
| 2024/03/13 | 1,473 | 1,480 | 1,431 | 1,443 | -24 | -1.6% | 609,000 |
| 2024/03/12 | 1,493 | 1,496 | 1,442 | 1,467 | -52 | -3.4% | 892,800 |
| 2024/03/11 | 1,582 | 1,582 | 1,514 | 1,519 | -76 | -4.8% | 650,100 |
| 2024/03/08 | 1,591 | 1,603 | 1,573 | 1,595 | -3 | -0.2% | 394,500 |
| 2024/03/07 | 1,638 | 1,640 | 1,597 | 1,598 | -33 | -2% | 554,800 |
| 2024/03/06 | 1,611 | 1,644 | 1,598 | 1,631 | +5 | +0.3% | 330,900 |
| 2024/03/05 | 1,630 | 1,636 | 1,596 | 1,626 | -9 | -0.6% | 452,200 |
| 2024/03/04 | 1,648 | 1,662 | 1,630 | 1,635 | -17 | -1% | 548,100 |
| 2024/03/01 | 1,662 | 1,681 | 1,644 | 1,652 | +8 | +0.5% | 979,900 |
| 2024/02/29 | 1,671 | 1,676 | 1,637 | 1,644 | -39 | -2.3% | 758,600 |
| 2024/02/28 | 1,685 | 1,697 | 1,666 | 1,683 | -2 | -0.1% | 585,400 |
| 2024/02/27 | 1,708 | 1,716 | 1,667 | 1,685 | -26 | -1.5% | 1,098,400 |
| 2024/02/26 | 1,744 | 1,747 | 1,706 | 1,711 | -29 | -1.7% | 600,800 |
| 2024/02/22 | 1,737 | 1,751 | 1,716 | 1,740 | +18 | +1% | 375,400 |
| 2024/02/21 | 1,735 | 1,743 | 1,712 | 1,722 | -27 | -1.5% | 455,700 |
| 2024/02/20 | 1,768 | 1,768 | 1,736 | 1,749 | -7 | -0.4% | 374,900 |
| 2024/02/19 | 1,746 | 1,765 | 1,722 | 1,756 | +3 | +0.2% | 485,500 |
| 2024/02/16 | 1,747 | 1,779 | 1,745 | 1,753 | +15 | +0.9% | 514,400 |
| 2024/02/15 | 1,771 | 1,779 | 1,726 | 1,738 | -33 | -1.9% | 535,800 |
| 2024/02/14 | 1,790 | 1,807 | 1,770 | 1,771 | -59 | -3.2% | 571,300 |
| 2024/02/13 | 1,800 | 1,846 | 1,787 | 1,830 | +49 | +2.8% | 631,200 |
| 2024/02/09 | 1,835 | 1,846 | 1,781 | 1,781 | -66 | -3.6% | 710,500 |
| 2024/02/08 | 1,842 | 1,880 | 1,825 | 1,847 | -13 | -0.7% | 538,400 |
| 2024/02/07 | 1,840 | 1,911 | 1,831 | 1,860 | +17 | +0.9% | 725,900 |
| 2024/02/06 | 1,880 | 1,891 | 1,843 | 1,843 | -54 | -2.8% | 642,800 |
| 2024/02/05 | 1,940 | 1,942 | 1,886 | 1,897 | -31 | -1.6% | 612,600 |
| 2024/02/02 | 1,943 | 1,971 | 1,913 | 1,928 | -13 | -0.7% | 534,400 |
| 2024/02/01 | 1,972 | 1,983 | 1,917 | 1,941 | -39 | -2% | 743,900 |
| 2024/01/31 | 1,892 | 1,980 | 1,857 | 1,980 | +63 | +3.3% | 1,146,400 |
| 2024/01/30 | 1,931 | 1,985 | 1,883 | 1,917 | -24 | -1.2% | 1,348,500 |
| 2024/01/29 | 1,887 | 1,948 | 1,876 | 1,941 | +34 | +1.8% | 1,260,400 |
| 2024/01/26 | 1,762 | 1,965 | 1,761 | 1,907 | +111 | +6.2% | 5,419,900 |
| 2024/01/25 | 1,800 | 1,815 | 1,754 | 1,796 | +6 | +0.3% | 884,300 |
| 2024/01/24 | 1,790 | 1,801 | 1,772 | 1,790 | +6 | +0.3% | 517,100 |
| 2024/01/23 | 1,812 | 1,818 | 1,765 | 1,784 | -16 | -0.9% | 726,400 |
| 2024/01/22 | 1,740 | 1,813 | 1,722 | 1,800 | +81 | +4.7% | 1,151,300 |
| 2024/01/19 | 1,702 | 1,729 | 1,695 | 1,719 | +50 | +3% | 624,100 |
| 2024/01/18 | 1,702 | 1,707 | 1,662 | 1,669 | -41 | -2.4% | 816,700 |
| 2024/01/17 | 1,756 | 1,778 | 1,710 | 1,710 | -50 | -2.8% | 962,500 |
| 2024/01/16 | 1,836 | 1,841 | 1,757 | 1,760 | -61 | -3.3% | 1,206,700 |
| 2024/01/15 | 1,894 | 1,895 | 1,812 | 1,821 | -73 | -3.9% | 990,400 |
| 2024/01/12 | 1,859 | 1,895 | 1,821 | 1,894 | +30 | +1.6% | 722,000 |
| 2024/01/11 | 1,878 | 1,891 | 1,864 | 1,864 | -1 | -0.1% | 341,100 |
301～
350
件表示中 / 6975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 | 128,700円 | +3.7% | -40.2% | 1.40% | 38.17倍 | 1.57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 | 184,800円 | -11.5% | +6.9% | 4.33% | 8.75倍 | 1.12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 | 158,300円 | +7.2% | +6.1% | 5.05% | 6.49倍 | 0.42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 | 222,300円 | -4.1% | -27.9% | 3.15% | 15.19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 | 208,000円 | +4.0% | +3.9% | 4.81% | 7.48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 |
市場注目の銘柄
チャート関連のコラム
