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 |
|---|---|---|---|---|---|---|---|
| 2010/01/07 | 1,508 | 1,605 | 1,501 | 1,590 | +112 | +7.6% | 1,043,700 |
| 2010/01/06 | 1,435 | 1,481 | 1,435 | 1,478 | +48 | +3.4% | 484,900 |
| 2010/01/05 | 1,406 | 1,435 | 1,402 | 1,430 | +23 | +1.6% | 295,000 |
| 2010/01/04 | 1,413 | 1,413 | 1,401 | 1,407 | +7 | +0.5% | 81,600 |
| 2009/12/30 | 1,410 | 1,426 | 1,400 | 1,400 | -26 | -1.8% | 165,800 |
| 2009/12/29 | 1,416 | 1,432 | 1,405 | 1,426 | +4 | +0.3% | 191,400 |
| 2009/12/28 | 1,404 | 1,435 | 1,401 | 1,422 | +19 | +1.4% | 247,400 |
| 2009/12/25 | 1,411 | 1,411 | 1,395 | 1,403 | -9 | -0.6% | 153,800 |
| 2009/12/24 | 1,406 | 1,433 | 1,406 | 1,412 | +6 | +0.4% | 222,900 |
| 2009/12/22 | 1,418 | 1,418 | 1,387 | 1,406 | -2 | -0.1% | 245,100 |
| 2009/12/21 | 1,438 | 1,439 | 1,399 | 1,408 | -10 | -0.7% | 317,300 |
| 2009/12/18 | 1,400 | 1,447 | 1,396 | 1,418 | -15 | -1% | 494,200 |
| 2009/12/17 | 1,380 | 1,444 | 1,380 | 1,433 | +61 | +4.4% | 998,900 |
| 2009/12/16 | 1,437 | 1,445 | 1,352 | 1,372 | -46 | -3.2% | 969,400 |
| 2009/12/15 | 1,385 | 1,423 | 1,371 | 1,418 | +108 | +8.2% | 1,040,100 |
| 2009/12/14 | 1,293 | 1,329 | 1,287 | 1,310 | +37 | +2.9% | 336,500 |
| 2009/12/11 | 1,258 | 1,290 | 1,231 | 1,273 | +26 | +2.1% | 251,000 |
| 2009/12/10 | 1,260 | 1,293 | 1,233 | 1,247 | -14 | -1.1% | 315,000 |
| 2009/12/09 | 1,294 | 1,297 | 1,261 | 1,261 | -53 | -4% | 380,200 |
| 2009/12/08 | 1,290 | 1,344 | 1,268 | 1,314 | +14 | +1.1% | 1,149,700 |
| 2009/12/07 | 1,198 | 1,310 | 1,193 | 1,300 | +188 | +16.9% | 1,309,500 |
| 2009/12/04 | 1,085 | 1,117 | 1,074 | 1,112 | +7 | +0.6% | 156,400 |
| 2009/12/03 | 1,070 | 1,108 | 1,065 | 1,105 | +46 | +4.3% | 154,900 |
| 2009/12/02 | 1,045 | 1,089 | 1,040 | 1,059 | -11 | -1% | 172,400 |
| 2009/12/01 | 1,024 | 1,070 | 1,008 | 1,070 | +26 | +2.5% | 135,800 |
| 2009/11/30 | 999 | 1,044 | 999 | 1,044 | +51 | +5.1% | 117,800 |
| 2009/11/27 | 1,030 | 1,033 | 991 | 993 | -48 | -4.6% | 130,700 |
| 2009/11/26 | 1,026 | 1,058 | 1,026 | 1,041 | -25 | -2.3% | 112,400 |
| 2009/11/25 | 1,038 | 1,070 | 1,030 | 1,066 | +28 | +2.7% | 211,600 |
| 2009/11/24 | 1,015 | 1,053 | 1,009 | 1,038 | +7 | +0.7% | 167,900 |
| 2009/11/20 | 977 | 1,031 | 977 | 1,031 | +25 | +2.5% | 124,700 |
| 2009/11/19 | 980 | 1,023 | 968 | 1,006 | +7 | +0.7% | 189,700 |
| 2009/11/18 | 1,017 | 1,035 | 992 | 999 | -37 | -3.6% | 160,700 |
| 2009/11/17 | 1,035 | 1,036 | 1,003 | 1,036 | +2 | +0.2% | 220,900 |
| 2009/11/16 | 1,051 | 1,051 | 1,022 | 1,034 | -23 | -2.2% | 94,400 |
| 2009/11/13 | 1,059 | 1,079 | 1,047 | 1,057 | -1 | -0.1% | 125,400 |
| 2009/11/12 | 1,071 | 1,081 | 1,053 | 1,058 | -12 | -1.1% | 139,700 |
| 2009/11/11 | 1,119 | 1,119 | 1,067 | 1,070 | -58 | -5.1% | 204,300 |
| 2009/11/10 | 1,119 | 1,130 | 1,112 | 1,128 | +11 | +1% | 127,400 |
| 2009/11/09 | 1,128 | 1,131 | 1,102 | 1,117 | -10 | -0.9% | 64,100 |
| 2009/11/06 | 1,144 | 1,146 | 1,113 | 1,127 | +3 | +0.3% | 116,600 |
| 2009/11/05 | 1,116 | 1,144 | 1,112 | 1,124 | -3 | -0.3% | 88,300 |
| 2009/11/04 | 1,110 | 1,142 | 1,106 | 1,127 | +7 | +0.6% | 104,400 |
| 2009/11/02 | 1,111 | 1,125 | 1,102 | 1,120 | -35 | -3% | 127,600 |
| 2009/10/30 | 1,154 | 1,164 | 1,145 | 1,155 | +14 | +1.2% | 176,100 |
| 2009/10/29 | 1,110 | 1,141 | 1,100 | 1,141 | +19 | +1.7% | 201,400 |
| 2009/10/28 | 1,149 | 1,154 | 1,110 | 1,122 | -33 | -2.9% | 190,100 |
| 2009/10/27 | 1,200 | 1,202 | 1,145 | 1,155 | -60 | -4.9% | 222,700 |
| 2009/10/26 | 1,183 | 1,215 | 1,183 | 1,215 | +32 | +2.7% | 114,600 |
| 2009/10/23 | 1,217 | 1,217 | 1,181 | 1,183 | -21 | -1.7% | 106,500 |
3751～
3800
件表示中 / 6948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 | 99,900円 | +13.1% | -20.3% | 1.60% | 19.22倍 | 1.27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 | 151,600円 | +6.9% | +5.1% | 4.62% | 7.23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 | 215,400円 | +5.7% | -23.9% | 3.25% | 4.29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 | 208,200円 | +4.0% | +3.9% | 4.80% | 7.49倍 | 0.41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 | 163,600円 | -3.3% | +0.4% | 2.75% | 9.87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
