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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 1,677 | 1,679 | 1,661 | 1,662 | ±0 | ±0% | 185,900 |
| 2009/05/28 | 1,640 | 1,678 | 1,630 | 1,662 | +7 | +0.4% | 237,500 |
| 2009/05/27 | 1,670 | 1,679 | 1,651 | 1,655 | +6 | +0.4% | 257,000 |
| 2009/05/26 | 1,614 | 1,649 | 1,585 | 1,649 | +65 | +4.1% | 282,100 |
| 2009/05/25 | 1,577 | 1,619 | 1,561 | 1,584 | +37 | +2.4% | 196,800 |
| 2009/05/22 | 1,544 | 1,565 | 1,531 | 1,547 | -17 | -1.1% | 171,200 |
| 2009/05/21 | 1,585 | 1,589 | 1,555 | 1,564 | -16 | -1% | 194,400 |
| 2009/05/20 | 1,485 | 1,605 | 1,481 | 1,580 | +130 | +9% | 439,900 |
| 2009/05/19 | 1,439 | 1,469 | 1,425 | 1,450 | +27 | +1.9% | 86,400 |
| 2009/05/18 | 1,450 | 1,455 | 1,413 | 1,423 | -53 | -3.6% | 110,200 |
| 2009/05/15 | 1,450 | 1,489 | 1,449 | 1,476 | +44 | +3.1% | 96,600 |
| 2009/05/14 | 1,453 | 1,465 | 1,429 | 1,432 | -58 | -3.9% | 124,000 |
| 2009/05/13 | 1,490 | 1,509 | 1,460 | 1,490 | -13 | -0.9% | 81,800 |
| 2009/05/12 | 1,500 | 1,533 | 1,500 | 1,503 | -13 | -0.9% | 139,100 |
| 2009/05/11 | 1,515 | 1,547 | 1,501 | 1,516 | -11 | -0.7% | 98,900 |
| 2009/05/08 | 1,540 | 1,548 | 1,510 | 1,527 | -13 | -0.8% | 90,000 |
| 2009/05/07 | 1,631 | 1,631 | 1,495 | 1,540 | +49 | +3.3% | 245,200 |
| 2009/05/01 | 1,432 | 1,543 | 1,417 | 1,491 | +87 | +6.2% | 261,100 |
| 2009/04/30 | 1,411 | 1,435 | 1,380 | 1,404 | -36 | -2.5% | 320,300 |
| 2009/04/28 | 1,510 | 1,529 | 1,400 | 1,440 | -107 | -6.9% | 282,100 |
| 2009/04/27 | 1,553 | 1,579 | 1,511 | 1,547 | -5 | -0.3% | 91,200 |
| 2009/04/24 | 1,568 | 1,635 | 1,550 | 1,552 | -65 | -4% | 166,500 |
| 2009/04/23 | 1,598 | 1,637 | 1,530 | 1,617 | +19 | +1.2% | 296,500 |
| 2009/04/22 | 1,714 | 1,763 | 1,541 | 1,598 | -26 | -1.6% | 664,900 |
| 2009/04/21 | 1,473 | 1,799 | 1,429 | 1,624 | +121 | +8.1% | 1,628,000 |
| 2009/04/20 | 1,335 | 1,503 | 1,320 | 1,503 | +200 | +15.3% | 535,100 |
| 2009/04/17 | 1,316 | 1,327 | 1,300 | 1,303 | +27 | +2.1% | 131,000 |
| 2009/04/16 | 1,300 | 1,355 | 1,258 | 1,276 | +9 | +0.7% | 192,200 |
| 2009/04/15 | 1,312 | 1,332 | 1,255 | 1,267 | -44 | -3.4% | 126,000 |
| 2009/04/14 | 1,345 | 1,365 | 1,311 | 1,311 | -20 | -1.5% | 199,300 |
| 2009/04/13 | 1,253 | 1,350 | 1,253 | 1,331 | +77 | +6.1% | 169,800 |
| 2009/04/10 | 1,288 | 1,298 | 1,225 | 1,254 | -14 | -1.1% | 96,500 |
| 2009/04/09 | 1,240 | 1,274 | 1,221 | 1,268 | +51 | +4.2% | 65,900 |
| 2009/04/08 | 1,250 | 1,251 | 1,215 | 1,217 | -45 | -3.6% | 104,700 |
| 2009/04/07 | 1,300 | 1,300 | 1,260 | 1,262 | -3 | -0.2% | 81,900 |
| 2009/04/06 | 1,300 | 1,313 | 1,259 | 1,265 | -9 | -0.7% | 109,900 |
| 2009/04/03 | 1,315 | 1,316 | 1,250 | 1,274 | -23 | -1.8% | 122,500 |
| 2009/04/02 | 1,289 | 1,310 | 1,266 | 1,297 | +48 | +3.8% | 110,000 |
| 2009/04/01 | 1,250 | 1,270 | 1,244 | 1,249 | +46 | +3.8% | 81,700 |
| 2009/03/31 | 1,193 | 1,266 | 1,183 | 1,203 | -30 | -2.4% | 102,000 |
| 2009/03/30 | 1,300 | 1,317 | 1,211 | 1,233 | -85 | -6.4% | 150,800 |
| 2009/03/27 | 1,387 | 1,395 | 1,300 | 1,318 | -9 | -0.7% | 227,500 |
| 2009/03/26 | 1,220 | 1,327 | 1,211 | 1,327 | +106 | +8.7% | 193,000 |
| 2009/03/25 | 1,168 | 1,239 | 1,168 | 1,221 | +53 | +4.5% | 243,000 |
| 2009/03/24 | 1,160 | 1,176 | 1,148 | 1,168 | +24 | +2.1% | 171,000 |
| 2009/03/23 | 1,131 | 1,144 | 1,118 | 1,144 | +24 | +2.1% | 114,900 |
| 2009/03/19 | 1,135 | 1,142 | 1,100 | 1,120 | +7 | +0.6% | 140,400 |
| 2009/03/18 | 1,146 | 1,149 | 1,106 | 1,113 | -19 | -1.7% | 141,700 |
| 2009/03/17 | 1,115 | 1,148 | 1,095 | 1,132 | +19 | +1.7% | 122,700 |
| 2009/03/16 | 1,111 | 1,115 | 1,094 | 1,113 | +42 | +3.9% | 94,300 |
3901～
3950
件表示中 / 6949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 | 100,700円 | +3.7% | -40.2% | 1.79% | 29.86倍 | 1.23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 | 151,300円 | +6.9% | +5.1% | 4.63% | 7.21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 | 212,700円 | +5.7% | -23.9% | 3.29% | 4.24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 | 207,300円 | +4.0% | +3.9% | 4.82% | 7.46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 |
| 大阪チタ | 163,900円 | -3.3% | +0.4% | 2.75% | 9.89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
