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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 5,580 | 5,590 | 4,800 | 4,800 | -890 | -15.6% | 559,100 |
| 2006/07/14 | 5,720 | 5,770 | 5,600 | 5,690 | -140 | -2.4% | 215,700 |
| 2006/07/13 | 5,850 | 5,900 | 5,830 | 5,830 | -80 | -1.4% | 167,500 |
| 2006/07/12 | 5,900 | 5,960 | 5,880 | 5,910 | +20 | +0.3% | 131,900 |
| 2006/07/11 | 6,030 | 6,040 | 5,860 | 5,890 | -150 | -2.5% | 165,700 |
| 2006/07/10 | 5,910 | 6,050 | 5,830 | 6,040 | -110 | -1.8% | 407,900 |
| 2006/07/07 | 6,370 | 6,380 | 6,110 | 6,150 | -130 | -2.1% | 119,300 |
| 2006/07/06 | 6,360 | 6,360 | 6,200 | 6,280 | -80 | -1.3% | 226,200 |
| 2006/07/05 | 6,370 | 6,500 | 6,290 | 6,360 | -130 | -2% | 184,600 |
| 2006/07/04 | 6,520 | 6,580 | 6,450 | 6,490 | +70 | +1.1% | 312,200 |
| 2006/07/03 | 6,200 | 6,440 | 6,160 | 6,420 | +240 | +3.9% | 367,200 |
| 2006/06/30 | 6,320 | 6,320 | 6,140 | 6,180 | +60 | +1% | 247,900 |
| 2006/06/29 | 6,130 | 6,210 | 6,100 | 6,120 | +60 | +1% | 257,900 |
| 2006/06/28 | 5,920 | 6,070 | 5,920 | 6,060 | -60 | -1% | 264,800 |
| 2006/06/27 | 5,970 | 6,140 | 5,950 | 6,120 | +200 | +3.4% | 297,600 |
| 2006/06/26 | 5,860 | 5,960 | 5,850 | 5,920 | -40 | -0.7% | 120,700 |
| 2006/06/23 | 5,740 | 5,960 | 5,730 | 5,960 | +110 | +1.9% | 223,200 |
| 2006/06/22 | 5,800 | 5,900 | 5,720 | 5,850 | +210 | +3.7% | 265,900 |
| 2006/06/21 | 5,870 | 5,910 | 5,620 | 5,640 | -160 | -2.8% | 257,200 |
| 2006/06/20 | 5,900 | 6,000 | 5,770 | 5,800 | -300 | -4.9% | 380,200 |
| 2006/06/19 | 6,220 | 6,220 | 6,050 | 6,100 | -120 | -1.9% | 242,600 |
| 2006/06/16 | 6,440 | 6,440 | 6,200 | 6,220 | +330 | +5.6% | 581,200 |
| 2006/06/15 | 5,800 | 5,980 | 5,670 | 5,890 | +420 | +7.7% | 657,200 |
| 2006/06/14 | 5,440 | 5,610 | 5,350 | 5,470 | -270 | -4.7% | 757,400 |
| 2006/06/13 | 5,750 | 5,930 | 5,660 | 5,740 | -210 | -3.5% | 386,300 |
| 2006/06/12 | 5,860 | 5,970 | 5,660 | 5,950 | +110 | +1.9% | 531,200 |
| 2006/06/09 | 5,540 | 5,940 | 5,400 | 5,840 | +480 | +9% | 821,500 |
| 2006/06/08 | 5,480 | 5,490 | 5,200 | 5,360 | -420 | -7.3% | 1,212,300 |
| 2006/06/07 | 6,070 | 6,260 | 5,740 | 5,780 | -460 | -7.4% | 668,600 |
| 2006/06/06 | 6,410 | 6,480 | 6,190 | 6,240 | -470 | -7% | 559,400 |
| 2006/06/05 | 6,700 | 6,740 | 6,500 | 6,710 | +50 | +0.8% | 333,600 |
| 2006/06/02 | 6,750 | 6,800 | 5,830 | 6,660 | -170 | -2.5% | 1,015,300 |
| 2006/06/01 | 7,080 | 7,090 | 6,820 | 6,830 | -150 | -2.1% | 517,600 |
| 2006/05/31 | 6,900 | 7,170 | 6,880 | 6,980 | -170 | -2.4% | 791,400 |
| 2006/05/30 | 7,010 | 7,150 | 6,940 | 7,150 | +90 | +1.3% | 248,400 |
| 2006/05/29 | 7,150 | 7,150 | 7,020 | 7,060 | +80 | +1.1% | 145,000 |
| 2006/05/26 | 6,900 | 7,040 | 6,890 | 6,980 | +130 | +1.9% | 269,600 |
| 2006/05/25 | 7,050 | 7,060 | 6,850 | 6,850 | -240 | -3.4% | 268,600 |
| 2006/05/24 | 7,000 | 7,140 | 6,920 | 7,090 | +290 | +4.3% | 438,400 |
| 2006/05/23 | 6,920 | 7,160 | 6,650 | 6,800 | -420 | -5.8% | 1,229,100 |
| 2006/05/22 | 7,650 | 7,880 | 7,220 | 7,220 | +250 | +3.6% | 794,200 |
| 2006/05/19 | 7,200 | 7,280 | 6,760 | 6,970 | -260 | -3.6% | 994,900 |
| 2006/05/18 | 7,100 | 7,290 | 7,050 | 7,230 | -160 | -2.2% | 356,000 |
| 2006/05/17 | 7,300 | 7,480 | 7,140 | 7,390 | +250 | +3.5% | 602,900 |
| 2006/05/16 | 7,860 | 7,860 | 7,050 | 7,140 | -720 | -9.2% | 945,800 |
| 2006/05/15 | 7,980 | 8,050 | 7,800 | 7,860 | -310 | -3.8% | 540,600 |
| 2006/05/12 | 8,000 | 8,230 | 7,950 | 8,170 | +100 | +1.2% | 344,900 |
| 2006/05/11 | 8,300 | 8,410 | 7,880 | 8,070 | -220 | -2.7% | 856,500 |
| 2006/05/10 | 8,530 | 8,600 | 8,200 | 8,290 | -240 | -2.8% | 402,900 |
| 2006/05/09 | 8,550 | 8,570 | 8,450 | 8,530 | -30 | -0.4% | 156,100 |
4601～
4650
件表示中 / 6947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 | 98,300円 | +13.1% | -20.3% | 1.63% | 18.91倍 | 1.25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 | 150,100円 | +6.9% | +5.1% | 4.66% | 7.16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 | 209,500円 | +5.7% | -23.9% | 3.34% | 4.18倍 | 0.57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 | 204,000円 | +4.0% | +3.9% | 4.90% | 7.33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 | 163,200円 | -3.3% | +0.4% | 2.76% | 9.85倍 | 1.49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
