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 |
|---|---|---|---|---|---|---|---|
| 2007/05/16 | 5,420 | 5,420 | 5,280 | 5,330 | -50 | -0.9% | 250,600 |
| 2007/05/15 | 5,360 | 5,390 | 5,330 | 5,380 | -30 | -0.6% | 310,400 |
| 2007/05/14 | 5,540 | 5,570 | 5,350 | 5,410 | -100 | -1.8% | 481,500 |
| 2007/05/11 | 5,510 | 5,550 | 5,440 | 5,510 | -70 | -1.3% | 560,400 |
| 2007/05/10 | 5,730 | 5,760 | 5,530 | 5,580 | -350 | -5.9% | 946,900 |
| 2007/05/09 | 5,870 | 5,930 | 5,830 | 5,930 | +60 | +1% | 427,400 |
| 2007/05/08 | 5,800 | 5,930 | 5,780 | 5,870 | +110 | +1.9% | 690,900 |
| 2007/05/07 | 5,700 | 5,820 | 5,690 | 5,760 | +80 | +1.4% | 424,400 |
| 2007/05/02 | 5,650 | 5,690 | 5,610 | 5,680 | -20 | -0.4% | 270,800 |
| 2007/05/01 | 5,730 | 5,740 | 5,660 | 5,700 | -50 | -0.9% | 181,900 |
| 2007/04/27 | 5,720 | 5,800 | 5,710 | 5,750 | -20 | -0.3% | 413,400 |
| 2007/04/26 | 5,450 | 5,800 | 5,410 | 5,770 | +320 | +5.9% | 862,500 |
| 2007/04/25 | 5,470 | 5,480 | 5,400 | 5,450 | -20 | -0.4% | 200,200 |
| 2007/04/24 | 5,460 | 5,480 | 5,360 | 5,470 | +10 | +0.2% | 376,100 |
| 2007/04/23 | 5,550 | 5,580 | 5,450 | 5,460 | -70 | -1.3% | 277,400 |
| 2007/04/20 | 5,570 | 5,590 | 5,520 | 5,530 | -90 | -1.6% | 256,900 |
| 2007/04/19 | 5,630 | 5,680 | 5,570 | 5,620 | -40 | -0.7% | 252,600 |
| 2007/04/18 | 5,700 | 5,700 | 5,630 | 5,660 | ±0 | ±0% | 265,400 |
| 2007/04/17 | 5,760 | 5,760 | 5,640 | 5,660 | -10 | -0.2% | 236,900 |
| 2007/04/16 | 5,650 | 5,670 | 5,600 | 5,670 | +20 | +0.4% | 251,300 |
| 2007/04/13 | 5,710 | 5,730 | 5,630 | 5,650 | -50 | -0.9% | 311,600 |
| 2007/04/12 | 5,700 | 5,770 | 5,670 | 5,700 | -10 | -0.2% | 316,500 |
| 2007/04/11 | 5,780 | 5,820 | 5,680 | 5,710 | -120 | -2.1% | 402,500 |
| 2007/04/10 | 5,670 | 5,840 | 5,650 | 5,830 | +190 | +3.4% | 635,200 |
| 2007/04/09 | 5,650 | 5,670 | 5,610 | 5,640 | ±0 | ±0% | 253,000 |
| 2007/04/06 | 5,630 | 5,690 | 5,570 | 5,640 | -60 | -1.1% | 333,700 |
| 2007/04/05 | 5,770 | 5,770 | 5,690 | 5,700 | -40 | -0.7% | 358,000 |
| 2007/04/04 | 5,820 | 5,830 | 5,710 | 5,740 | -10 | -0.2% | 528,500 |
| 2007/04/03 | 5,690 | 5,810 | 5,570 | 5,750 | +240 | +4.4% | 1,182,100 |
| 2007/04/02 | 5,720 | 5,720 | 5,480 | 5,510 | -260 | -4.5% | 1,174,500 |
| 2007/03/30 | 6,030 | 6,030 | 5,710 | 5,770 | -240 | -4% | 927,800 |
| 2007/03/29 | 6,030 | 6,040 | 5,910 | 6,010 | -50 | -0.8% | 331,900 |
| 2007/03/28 | 6,160 | 6,200 | 6,010 | 6,060 | -100 | -1.6% | 286,400 |
| 2007/03/27 | 6,110 | 6,220 | 6,110 | 6,160 | +50 | +0.8% | 273,400 |
| 2007/03/26 | 6,140 | 6,140 | 6,070 | 6,110 | -20 | -0.3% | 182,000 |
| 2007/03/23 | 6,190 | 6,190 | 6,030 | 6,130 | +40 | +0.7% | 444,700 |
| 2007/03/22 | 6,150 | 6,150 | 6,050 | 6,090 | +120 | +2% | 253,300 |
| 2007/03/20 | 6,060 | 6,070 | 5,960 | 5,970 | -30 | -0.5% | 276,100 |
| 2007/03/19 | 5,930 | 6,010 | 5,910 | 6,000 | +40 | +0.7% | 192,200 |
| 2007/03/16 | 6,080 | 6,120 | 5,950 | 5,960 | -110 | -1.8% | 284,400 |
| 2007/03/15 | 6,080 | 6,140 | 6,020 | 6,070 | +120 | +2% | 357,200 |
| 2007/03/14 | 5,950 | 6,040 | 5,920 | 5,950 | -160 | -2.6% | 538,400 |
| 2007/03/13 | 6,230 | 6,310 | 6,100 | 6,110 | -120 | -1.9% | 485,000 |
| 2007/03/12 | 6,330 | 6,330 | 6,130 | 6,230 | ±0 | ±0% | 366,900 |
| 2007/03/09 | 6,300 | 6,370 | 6,210 | 6,230 | -80 | -1.3% | 370,200 |
| 2007/03/08 | 6,140 | 6,320 | 6,080 | 6,310 | +80 | +1.3% | 497,600 |
| 2007/03/07 | 6,460 | 6,460 | 6,200 | 6,230 | +70 | +1.1% | 733,000 |
| 2007/03/06 | 5,890 | 6,200 | 5,890 | 6,160 | +310 | +5.3% | 928,700 |
| 2007/03/05 | 6,180 | 6,220 | 5,810 | 5,850 | -530 | -8.3% | 1,089,600 |
| 2007/03/02 | 6,390 | 6,480 | 6,260 | 6,380 | -50 | -0.8% | 656,400 |
4401～
4450
件表示中 / 6950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 | 101,400円 | +3.7% | -40.2% | 1.78% | 30.07倍 | 1.24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 | 153,700円 | +6.9% | +5.1% | 4.55% | 7.32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 | 216,800円 | +5.7% | -23.9% | 3.23% | 4.32倍 | 0.59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 | 208,600円 | +4.0% | +3.9% | 4.79% | 7.50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 | 167,500円 | -3.3% | +0.4% | 2.69% | 10.10倍 | 1.53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
