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 |
|---|---|---|---|---|---|---|---|
| 2006/09/29 | 7,290 | 7,320 | 7,220 | 7,290 | +50 | +0.7% | 677,400 |
| 2006/09/28 | 7,240 | 7,320 | 7,190 | 7,240 | +100 | +1.4% | 1,360,700 |
| 2006/09/27 | 6,980 | 7,140 | 6,960 | 7,140 | +270 | +3.9% | 644,200 |
| 2006/09/26 | 6,660 | 6,900 | 6,650 | 6,870 | +120 | +1.8% | 432,100 |
| 2006/09/25 | 7,090 | 7,090 | 6,690 | 6,750 | -350 | -4.9% | 663,600 |
| 2006/09/22 | 7,180 | 7,250 | 7,080 | 7,100 | -100 | -1.4% | 383,600 |
| 2006/09/21 | 7,420 | 7,450 | 7,160 | 7,200 | -140 | -1.9% | 380,600 |
| 2006/09/20 | 7,260 | 7,390 | 7,260 | 7,340 | -80 | -1.1% | 341,400 |
| 2006/09/19 | 7,360 | 7,650 | 7,350 | 7,420 | +100 | +1.4% | 475,600 |
| 2006/09/15 | 7,170 | 7,320 | 7,050 | 7,320 | ±0 | ±0% | 851,100 |
| 2006/09/14 | 7,260 | 7,420 | 7,110 | 7,320 | -140 | -1.9% | 987,900 |
| 2006/09/13 | 7,470 | 7,480 | 7,450 | 7,460 | ±0 | ±0% | 2,501,000 |
| 2006/09/12 | 7,470 | 7,480 | 7,440 | 7,460 | -30 | -0.4% | 1,692,400 |
| 2006/09/11 | 7,680 | 7,680 | 7,470 | 7,490 | -120 | -1.6% | 1,448,500 |
| 2006/09/08 | 7,310 | 7,670 | 7,310 | 7,610 | +200 | +2.7% | 974,300 |
| 2006/09/07 | 7,410 | 7,520 | 7,330 | 7,410 | -100 | -1.3% | 523,500 |
| 2006/09/06 | 7,600 | 7,770 | 7,510 | 7,510 | +10 | +0.1% | 1,385,700 |
| 2006/09/05 | 7,160 | 7,520 | 7,130 | 7,500 | +300 | +4.2% | 963,400 |
| 2006/09/04 | 7,200 | 7,300 | 7,050 | 7,200 | -100 | -1.4% | 1,047,500 |
| 2006/09/01 | 7,290 | 7,370 | 7,220 | 7,300 | +20 | +0.3% | 379,400 |
| 2006/08/31 | 7,290 | 7,470 | 7,140 | 7,280 | -70 | -1% | 608,600 |
| 2006/08/30 | 7,610 | 7,620 | 7,250 | 7,350 | -200 | -2.6% | 545,500 |
| 2006/08/29 | 7,560 | 7,660 | 7,510 | 7,550 | +80 | +1.1% | 387,300 |
| 2006/08/28 | 7,720 | 7,850 | 7,420 | 7,470 | -190 | -2.5% | 816,700 |
| 2006/08/25 | 7,840 | 7,940 | 7,650 | 7,660 | -80 | -1% | 1,247,600 |
| 2006/08/24 | 7,590 | 7,900 | 7,570 | 7,740 | +50 | +0.7% | 1,303,400 |
| 2006/08/23 | 7,650 | 7,760 | 7,540 | 7,690 | +40 | +0.5% | 1,089,700 |
| 2006/08/22 | 7,260 | 7,690 | 7,160 | 7,650 | +290 | +3.9% | 1,466,300 |
| 2006/08/21 | 7,350 | 7,560 | 7,310 | 7,360 | -150 | -2% | 892,700 |
| 2006/08/18 | 7,540 | 7,590 | 7,350 | 7,510 | +40 | +0.5% | 642,500 |
| 2006/08/17 | 7,600 | 7,670 | 7,290 | 7,470 | -110 | -1.5% | 852,800 |
| 2006/08/16 | 7,610 | 7,640 | 7,520 | 7,580 | +170 | +2.3% | 864,000 |
| 2006/08/15 | 7,380 | 7,490 | 7,380 | 7,410 | +150 | +2.1% | 1,192,300 |
| 2006/08/14 | 6,990 | 7,260 | 6,950 | 7,260 | +560 | +8.4% | 1,455,200 |
| 2006/08/11 | 6,790 | 6,900 | 6,610 | 6,700 | -60 | -0.9% | 740,200 |
| 2006/08/10 | 6,510 | 6,970 | 6,450 | 6,760 | +170 | +2.6% | 1,393,300 |
| 2006/08/09 | 6,200 | 6,630 | 6,110 | 6,590 | +460 | +7.5% | 2,132,700 |
| 2006/08/08 | 5,880 | 6,200 | 5,770 | 6,130 | +550 | +9.9% | 1,225,400 |
| 2006/08/07 | 5,730 | 5,750 | 5,570 | 5,580 | -240 | -4.1% | 325,300 |
| 2006/08/04 | 5,850 | 5,900 | 5,780 | 5,820 | +70 | +1.2% | 231,500 |
| 2006/08/03 | 6,120 | 6,200 | 5,680 | 5,750 | -470 | -7.6% | 1,008,900 |
| 2006/08/02 | 6,090 | 6,370 | 5,980 | 6,220 | +70 | +1.1% | 946,700 |
| 2006/08/01 | 5,700 | 6,240 | 5,700 | 6,150 | +490 | +8.7% | 1,061,300 |
| 2006/07/31 | 5,500 | 5,740 | 5,460 | 5,660 | +530 | +10.3% | 776,100 |
| 2006/07/28 | 5,100 | 5,190 | 4,940 | 5,130 | +400 | +8.5% | 802,500 |
| 2006/07/27 | 4,570 | 4,730 | 4,440 | 4,730 | +130 | +2.8% | 396,700 |
| 2006/07/26 | 4,630 | 4,700 | 4,600 | 4,600 | ±0 | ±0% | 300,400 |
| 2006/07/25 | 4,750 | 4,760 | 4,600 | 4,600 | +30 | +0.7% | 353,600 |
| 2006/07/24 | 4,830 | 4,840 | 4,510 | 4,570 | -370 | -7.5% | 663,300 |
| 2006/07/21 | 4,970 | 5,020 | 4,890 | 4,940 | -180 | -3.5% | 310,100 |
4601～
4650
件表示中 / 6999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 | 126,600円 | +3.7% | -40.2% | 1.42% | 37.56倍 | 1.55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 |
| ＡＲＥＨＤ | 193,600円 | -11.5% | +6.9% | 4.13% | 9.17倍 | 1.17倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| 日軽金ＨＤ | 164,300円 | +7.2% | +6.1% | 4.87% | 6.74倍 | 0.43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 | 233,800円 | -4.1% | -27.9% | 2.99% | 15.84倍 | 0.61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 | 223,700円 | +4.0% | +3.9% | 4.47% | 8.05倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
