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 |
|---|---|---|---|---|---|---|---|
| 2009/10/22 | 1,190 | 1,204 | 1,176 | 1,204 | -2 | -0.2% | 131,100 |
| 2009/10/21 | 1,202 | 1,209 | 1,195 | 1,206 | -10 | -0.8% | 96,300 |
| 2009/10/20 | 1,225 | 1,231 | 1,203 | 1,216 | -8 | -0.7% | 114,400 |
| 2009/10/19 | 1,190 | 1,227 | 1,178 | 1,224 | +17 | +1.4% | 124,700 |
| 2009/10/16 | 1,226 | 1,229 | 1,192 | 1,207 | -32 | -2.6% | 154,500 |
| 2009/10/15 | 1,248 | 1,250 | 1,222 | 1,239 | +22 | +1.8% | 115,000 |
| 2009/10/14 | 1,241 | 1,247 | 1,177 | 1,217 | -24 | -1.9% | 188,900 |
| 2009/10/13 | 1,249 | 1,262 | 1,236 | 1,241 | +26 | +2.1% | 178,700 |
| 2009/10/09 | 1,244 | 1,250 | 1,211 | 1,215 | -10 | -0.8% | 215,000 |
| 2009/10/08 | 1,205 | 1,267 | 1,194 | 1,225 | +39 | +3.3% | 282,200 |
| 2009/10/07 | 1,162 | 1,209 | 1,162 | 1,186 | +44 | +3.9% | 203,600 |
| 2009/10/06 | 1,100 | 1,145 | 1,096 | 1,142 | +37 | +3.3% | 191,700 |
| 2009/10/05 | 1,107 | 1,122 | 1,090 | 1,105 | -17 | -1.5% | 172,400 |
| 2009/10/02 | 1,130 | 1,136 | 1,103 | 1,122 | -62 | -5.2% | 282,300 |
| 2009/10/01 | 1,186 | 1,192 | 1,168 | 1,184 | -33 | -2.7% | 160,000 |
| 2009/09/30 | 1,223 | 1,234 | 1,187 | 1,217 | -20 | -1.6% | 140,200 |
| 2009/09/29 | 1,248 | 1,248 | 1,215 | 1,237 | +29 | +2.4% | 119,100 |
| 2009/09/28 | 1,230 | 1,231 | 1,182 | 1,208 | -60 | -4.7% | 201,500 |
| 2009/09/25 | 1,299 | 1,299 | 1,255 | 1,268 | -38 | -2.9% | 167,700 |
| 2009/09/24 | 1,300 | 1,328 | 1,283 | 1,306 | -5 | -0.4% | 181,800 |
| 2009/09/18 | 1,330 | 1,330 | 1,276 | 1,311 | -29 | -2.2% | 211,800 |
| 2009/09/17 | 1,330 | 1,348 | 1,327 | 1,340 | +11 | +0.8% | 135,100 |
| 2009/09/16 | 1,329 | 1,347 | 1,306 | 1,329 | -5 | -0.4% | 161,400 |
| 2009/09/15 | 1,337 | 1,350 | 1,290 | 1,334 | -3 | -0.2% | 213,500 |
| 2009/09/14 | 1,385 | 1,385 | 1,330 | 1,337 | -57 | -4.1% | 226,900 |
| 2009/09/11 | 1,380 | 1,416 | 1,380 | 1,394 | -59 | -4.1% | 353,200 |
| 2009/09/10 | 1,447 | 1,465 | 1,433 | 1,453 | +23 | +1.6% | 77,000 |
| 2009/09/09 | 1,449 | 1,467 | 1,426 | 1,430 | -9 | -0.6% | 103,100 |
| 2009/09/08 | 1,452 | 1,453 | 1,404 | 1,439 | +7 | +0.5% | 105,100 |
| 2009/09/07 | 1,430 | 1,442 | 1,420 | 1,432 | +34 | +2.4% | 101,700 |
| 2009/09/04 | 1,454 | 1,454 | 1,393 | 1,398 | -52 | -3.6% | 215,300 |
| 2009/09/03 | 1,456 | 1,466 | 1,443 | 1,450 | -6 | -0.4% | 127,200 |
| 2009/09/02 | 1,475 | 1,475 | 1,446 | 1,456 | -42 | -2.8% | 190,200 |
| 2009/09/01 | 1,497 | 1,510 | 1,482 | 1,498 | -12 | -0.8% | 87,800 |
| 2009/08/31 | 1,528 | 1,543 | 1,492 | 1,510 | -17 | -1.1% | 143,700 |
| 2009/08/28 | 1,555 | 1,555 | 1,515 | 1,527 | +9 | +0.6% | 150,900 |
| 2009/08/27 | 1,532 | 1,538 | 1,508 | 1,518 | -32 | -2.1% | 124,000 |
| 2009/08/26 | 1,554 | 1,554 | 1,524 | 1,550 | +16 | +1% | 63,500 |
| 2009/08/25 | 1,561 | 1,569 | 1,531 | 1,534 | -22 | -1.4% | 92,100 |
| 2009/08/24 | 1,540 | 1,573 | 1,528 | 1,556 | +61 | +4.1% | 140,000 |
| 2009/08/21 | 1,509 | 1,522 | 1,480 | 1,495 | -32 | -2.1% | 124,900 |
| 2009/08/20 | 1,511 | 1,532 | 1,500 | 1,527 | +10 | +0.7% | 113,700 |
| 2009/08/19 | 1,521 | 1,553 | 1,504 | 1,517 | -8 | -0.5% | 109,700 |
| 2009/08/18 | 1,510 | 1,538 | 1,507 | 1,525 | -20 | -1.3% | 148,300 |
| 2009/08/17 | 1,568 | 1,570 | 1,540 | 1,545 | -39 | -2.5% | 76,000 |
| 2009/08/14 | 1,551 | 1,598 | 1,551 | 1,584 | +9 | +0.6% | 109,800 |
| 2009/08/13 | 1,555 | 1,580 | 1,555 | 1,575 | +30 | +1.9% | 75,300 |
| 2009/08/12 | 1,550 | 1,560 | 1,545 | 1,545 | -20 | -1.3% | 76,700 |
| 2009/08/11 | 1,554 | 1,567 | 1,545 | 1,565 | +1 | +0.1% | 66,400 |
| 2009/08/10 | 1,565 | 1,568 | 1,542 | 1,564 | +32 | +2.1% | 58,100 |
3801～
3850
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
