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 |
|---|---|---|---|---|---|---|---|
| 2006/02/23 | 8,340 | 8,350 | 8,010 | 8,150 | +310 | +4% | 625,000 |
| 2006/02/22 | 7,590 | 8,390 | 7,420 | 7,840 | +420 | +5.7% | 1,720,000 |
| 2006/02/21 | 6,820 | 7,420 | 6,740 | 7,420 | +1,000 | +15.6% | 1,293,300 |
| 2006/02/20 | 6,810 | 6,920 | 6,320 | 6,420 | -790 | -11% | 1,065,400 |
| 2006/02/17 | 7,800 | 7,970 | 7,050 | 7,210 | -580 | -7.4% | 643,000 |
| 2006/02/16 | 7,860 | 8,000 | 7,650 | 7,790 | -270 | -3.3% | 621,200 |
| 2006/02/15 | 8,440 | 8,500 | 7,950 | 8,060 | +20 | +0.2% | 866,900 |
| 2006/02/14 | 7,640 | 8,140 | 6,880 | 8,040 | +200 | +2.6% | 1,768,600 |
| 2006/02/13 | 8,310 | 8,320 | 7,770 | 7,840 | -770 | -8.9% | 1,147,800 |
| 2006/02/10 | 8,940 | 9,110 | 8,350 | 8,610 | -430 | -4.8% | 939,100 |
| 2006/02/09 | 9,310 | 9,480 | 8,860 | 9,040 | -60 | -0.7% | 784,900 |
| 2006/02/08 | 9,210 | 9,430 | 8,950 | 9,100 | -400 | -4.2% | 952,400 |
| 2006/02/07 | 9,700 | 9,730 | 9,450 | 9,500 | -100 | -1% | 1,206,500 |
| 2006/02/06 | 9,360 | 9,600 | 9,170 | 9,600 | +510 | +5.6% | 1,505,500 |
| 2006/02/03 | 8,870 | 9,220 | 8,800 | 9,090 | +20 | +0.2% | 1,251,300 |
| 2006/02/02 | 9,300 | 9,660 | 8,900 | 9,070 | -30 | -0.3% | 2,235,000 |
| 2006/02/01 | 8,400 | 9,330 | 8,120 | 9,100 | +680 | +8.1% | 3,996,200 |
| 2006/01/31 | 7,590 | 8,510 | 7,580 | 8,420 | +890 | +11.8% | 2,441,800 |
| 2006/01/30 | 7,930 | 7,960 | 7,510 | 7,530 | -100 | -1.3% | 1,328,100 |
| 2006/01/27 | 7,230 | 7,690 | 7,170 | 7,630 | +600 | +8.5% | 1,610,100 |
| 2006/01/26 | 7,130 | 7,150 | 6,810 | 7,030 | -20 | -0.3% | 863,100 |
| 2006/01/25 | 6,915 | 7,150 | 6,865 | 7,050 | +235 | +3.4% | 1,018,600 |
| 2006/01/24 | 6,750 | 6,845 | 6,615 | 6,815 | +255 | +3.9% | 511,000 |
| 2006/01/23 | 6,540 | 6,820 | 6,515 | 6,560 | -380 | -5.5% | 504,000 |
| 2006/01/20 | 7,000 | 7,025 | 6,765 | 6,940 | +175 | +2.6% | 560,800 |
| 2006/01/19 | 6,350 | 6,925 | 6,300 | 6,765 | +340 | +5.3% | 832,600 |
| 2006/01/18 | 6,575 | 6,575 | 5,800 | 6,425 | -375 | -5.5% | 1,132,200 |
| 2006/01/17 | 6,875 | 7,055 | 6,750 | 6,800 | -255 | -3.6% | 683,200 |
| 2006/01/16 | 6,900 | 7,085 | 6,750 | 7,055 | +175 | +2.5% | 964,400 |
| 2006/01/13 | 6,945 | 7,240 | 6,825 | 6,880 | -60 | -0.9% | 1,917,600 |
| 2006/01/12 | 6,940 | 6,940 | 6,500 | 6,940 | +1,000 | +16.8% | 2,892,600 |
| 2006/01/11 | 5,825 | 5,950 | 5,670 | 5,940 | +55 | +0.9% | 519,600 |
| 2006/01/10 | 5,980 | 6,050 | 5,765 | 5,885 | -100 | -1.7% | 567,400 |
| 2006/01/06 | 6,000 | 6,125 | 5,900 | 5,985 | -90 | -1.5% | 508,000 |
| 2006/01/05 | 6,200 | 6,210 | 6,005 | 6,075 | -85 | -1.4% | 343,000 |
| 2006/01/04 | 6,325 | 6,325 | 6,150 | 6,160 | +35 | +0.6% | 201,600 |
| 2005/12/30 | 6,315 | 6,400 | 6,100 | 6,125 | -125 | -2% | 373,800 |
| 2005/12/29 | 6,125 | 6,300 | 6,105 | 6,250 | +265 | +4.4% | 1,099,000 |
| 2005/12/28 | 5,625 | 5,990 | 5,625 | 5,985 | +325 | +5.7% | 737,000 |
| 2005/12/27 | 5,625 | 5,815 | 5,600 | 5,660 | -155 | -2.7% | 845,000 |
| 2005/12/26 | 5,950 | 6,100 | 5,760 | 5,815 | -180 | -3% | 929,200 |
| 2005/12/22 | 6,205 | 6,225 | 5,950 | 5,995 | -185 | -3% | 774,800 |
| 2005/12/21 | 6,490 | 6,495 | 6,100 | 6,180 | -210 | -3.3% | 761,400 |
| 2005/12/20 | 5,965 | 6,410 | 5,965 | 6,390 | +340 | +5.6% | 713,800 |
| 2005/12/19 | 6,095 | 6,215 | 5,905 | 6,050 | -15 | -0.2% | 777,800 |
| 2005/12/16 | 6,285 | 6,370 | 6,050 | 6,065 | -265 | -4.2% | 859,400 |
| 2005/12/15 | 6,250 | 6,595 | 6,250 | 6,330 | -65 | -1% | 581,000 |
| 2005/12/14 | 6,505 | 6,550 | 6,260 | 6,395 | -120 | -1.8% | 482,000 |
| 2005/12/13 | 6,550 | 6,585 | 6,135 | 6,515 | -170 | -2.5% | 874,000 |
| 2005/12/12 | 6,900 | 6,970 | 6,650 | 6,685 | +40 | +0.6% | 1,429,800 |
4751～
4800
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
