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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,295 | 1,295 | 1,275 | 1,295 | +200 | +18.3% | 169,500 |
| 2008/10/10 | 979 | 1,105 | 979 | 1,095 | -4 | -0.4% | 354,600 |
| 2008/10/09 | 1,005 | 1,099 | 981 | 1,099 | +100 | +10% | 307,600 |
| 2008/10/08 | 1,083 | 1,120 | 992 | 999 | -164 | -14.1% | 411,700 |
| 2008/10/07 | 979 | 1,172 | 979 | 1,163 | +54 | +4.9% | 629,500 |
| 2008/10/06 | 1,210 | 1,210 | 1,100 | 1,109 | -186 | -14.4% | 367,600 |
| 2008/10/03 | 1,350 | 1,359 | 1,290 | 1,295 | -95 | -6.8% | 275,800 |
| 2008/10/02 | 1,553 | 1,553 | 1,374 | 1,390 | -133 | -8.7% | 233,600 |
| 2008/10/01 | 1,580 | 1,606 | 1,505 | 1,523 | -57 | -3.6% | 124,700 |
| 2008/09/30 | 1,471 | 1,580 | 1,465 | 1,580 | -31 | -1.9% | 217,300 |
| 2008/09/29 | 1,580 | 1,645 | 1,576 | 1,611 | +13 | +0.8% | 185,000 |
| 2008/09/26 | 1,651 | 1,677 | 1,545 | 1,598 | -44 | -2.7% | 249,100 |
| 2008/09/25 | 1,599 | 1,645 | 1,566 | 1,642 | +42 | +2.6% | 165,900 |
| 2008/09/24 | 1,516 | 1,620 | 1,516 | 1,600 | +24 | +1.5% | 163,800 |
| 2008/09/22 | 1,580 | 1,585 | 1,550 | 1,576 | +51 | +3.3% | 232,600 |
| 2008/09/19 | 1,495 | 1,530 | 1,450 | 1,525 | +96 | +6.7% | 465,100 |
| 2008/09/18 | 1,278 | 1,435 | 1,278 | 1,429 | +91 | +6.8% | 440,800 |
| 2008/09/17 | 1,508 | 1,511 | 1,318 | 1,338 | -100 | -7% | 589,300 |
| 2008/09/16 | 1,278 | 1,439 | 1,278 | 1,438 | +20 | +1.4% | 595,500 |
| 2008/09/12 | 1,357 | 1,434 | 1,357 | 1,418 | +62 | +4.6% | 232,100 |
| 2008/09/11 | 1,389 | 1,413 | 1,353 | 1,356 | -53 | -3.8% | 176,100 |
| 2008/09/10 | 1,368 | 1,426 | 1,368 | 1,409 | -17 | -1.2% | 182,800 |
| 2008/09/09 | 1,435 | 1,450 | 1,402 | 1,426 | -49 | -3.3% | 187,000 |
| 2008/09/08 | 1,424 | 1,495 | 1,406 | 1,475 | +111 | +8.1% | 271,300 |
| 2008/09/05 | 1,302 | 1,377 | 1,301 | 1,364 | -18 | -1.3% | 429,600 |
| 2008/09/04 | 1,400 | 1,410 | 1,351 | 1,382 | -50 | -3.5% | 262,600 |
| 2008/09/03 | 1,515 | 1,522 | 1,381 | 1,432 | -78 | -5.2% | 593,400 |
| 2008/09/02 | 1,552 | 1,559 | 1,508 | 1,510 | -65 | -4.1% | 312,800 |
| 2008/09/01 | 1,609 | 1,627 | 1,572 | 1,575 | -56 | -3.4% | 210,100 |
| 2008/08/29 | 1,624 | 1,636 | 1,605 | 1,631 | +18 | +1.1% | 191,400 |
| 2008/08/28 | 1,627 | 1,632 | 1,596 | 1,613 | -12 | -0.7% | 214,400 |
| 2008/08/27 | 1,622 | 1,643 | 1,613 | 1,625 | -6 | -0.4% | 146,900 |
| 2008/08/26 | 1,617 | 1,644 | 1,603 | 1,631 | +2 | +0.1% | 145,800 |
| 2008/08/25 | 1,650 | 1,669 | 1,627 | 1,629 | +3 | +0.2% | 149,100 |
| 2008/08/22 | 1,676 | 1,677 | 1,618 | 1,626 | -21 | -1.3% | 162,900 |
| 2008/08/21 | 1,642 | 1,686 | 1,631 | 1,647 | -8 | -0.5% | 170,300 |
| 2008/08/20 | 1,622 | 1,661 | 1,617 | 1,655 | +28 | +1.7% | 207,800 |
| 2008/08/19 | 1,640 | 1,656 | 1,624 | 1,627 | -44 | -2.6% | 230,500 |
| 2008/08/18 | 1,622 | 1,698 | 1,617 | 1,671 | -2 | -0.1% | 195,000 |
| 2008/08/15 | 1,659 | 1,675 | 1,634 | 1,673 | +43 | +2.6% | 273,000 |
| 2008/08/14 | 1,616 | 1,660 | 1,612 | 1,630 | -16 | -1% | 230,300 |
| 2008/08/13 | 1,651 | 1,660 | 1,621 | 1,646 | -35 | -2.1% | 310,600 |
| 2008/08/12 | 1,773 | 1,773 | 1,675 | 1,681 | -92 | -5.2% | 287,200 |
| 2008/08/11 | 1,750 | 1,780 | 1,741 | 1,773 | +51 | +3% | 163,300 |
| 2008/08/08 | 1,713 | 1,728 | 1,663 | 1,722 | -47 | -2.7% | 513,400 |
| 2008/08/07 | 1,832 | 1,844 | 1,754 | 1,769 | -106 | -5.7% | 274,700 |
| 2008/08/06 | 1,820 | 1,888 | 1,818 | 1,875 | +125 | +7.1% | 292,800 |
| 2008/08/05 | 1,801 | 1,838 | 1,750 | 1,750 | -108 | -5.8% | 362,900 |
| 2008/08/04 | 1,941 | 1,944 | 1,845 | 1,858 | -76 | -3.9% | 257,800 |
| 2008/08/01 | 1,980 | 1,981 | 1,921 | 1,934 | -76 | -3.8% | 236,800 |
4051～
4100
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
