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 |
|---|---|---|---|---|---|---|---|
| 2005/12/07 | 7,040 | 7,100 | 6,530 | 6,530 | -710 | -9.8% | 1,677,000 |
| 2005/12/06 | 7,415 | 7,425 | 7,225 | 7,240 | -200 | -2.7% | 607,800 |
| 2005/12/05 | 7,365 | 7,515 | 7,280 | 7,440 | +150 | +2.1% | 980,400 |
| 2005/12/02 | 7,440 | 7,440 | 7,195 | 7,290 | +15 | +0.2% | 766,200 |
| 2005/12/01 | 7,215 | 7,415 | 7,020 | 7,275 | -40 | -0.5% | 1,577,200 |
| 2005/11/30 | 7,500 | 7,560 | 7,210 | 7,315 | +365 | +5.3% | 1,807,000 |
| 2005/11/29 | 6,460 | 6,955 | 6,390 | 6,950 | +510 | +7.9% | 1,769,800 |
| 2005/11/28 | 6,530 | 6,710 | 6,375 | 6,440 | +110 | +1.7% | 1,746,600 |
| 2005/11/25 | 6,025 | 6,490 | 6,010 | 6,330 | -65 | -1% | 1,027,200 |
| 2005/11/24 | 6,570 | 7,000 | 6,070 | 6,395 | +325 | +5.4% | 2,096,000 |
| 2005/11/22 | 5,475 | 6,100 | 5,470 | 6,070 | +680 | +12.6% | 2,272,600 |
| 2005/11/21 | 5,200 | 5,395 | 5,125 | 5,390 | +390 | +7.8% | 958,000 |
| 2005/11/18 | 5,000 | 5,050 | 4,955 | 5,000 | +50 | +1% | 761,600 |
| 2005/11/17 | 4,980 | 5,020 | 4,900 | 4,950 | +120 | +2.5% | 1,167,800 |
| 2005/11/16 | 4,625 | 4,910 | 4,610 | 4,830 | +155 | +3.3% | 673,400 |
| 2005/11/15 | 4,720 | 4,825 | 4,670 | 4,675 | -160 | -3.3% | 577,800 |
| 2005/11/14 | 4,825 | 5,000 | 4,780 | 4,835 | +60 | +1.3% | 1,606,800 |
| 2005/11/11 | 4,495 | 4,775 | 4,495 | 4,775 | +500 | +11.7% | 2,142,000 |
| 2005/11/10 | 4,365 | 4,395 | 4,185 | 4,275 | -135 | -3.1% | 903,000 |
| 2005/11/09 | 4,350 | 4,510 | 4,340 | 4,410 | -40 | -0.9% | 671,200 |
| 2005/11/08 | 4,540 | 4,540 | 4,400 | 4,450 | -105 | -2.3% | 946,600 |
| 2005/11/07 | 4,600 | 4,680 | 4,450 | 4,555 | +165 | +3.8% | 1,347,400 |
| 2005/11/04 | 4,150 | 4,430 | 4,130 | 4,390 | +340 | +8.4% | 819,400 |
| 2005/11/02 | 4,100 | 4,120 | 3,980 | 4,050 | -15 | -0.4% | 544,600 |
| 2005/11/01 | 3,975 | 4,075 | 3,950 | 4,065 | +190 | +4.9% | 713,800 |
| 2005/10/31 | 3,650 | 3,915 | 3,640 | 3,875 | +325 | +9.2% | 1,265,400 |
| 2005/10/28 | 3,530 | 3,615 | 3,525 | 3,550 | -20 | -0.6% | 360,000 |
| 2005/10/27 | 3,495 | 3,620 | 3,470 | 3,570 | +105 | +3% | 662,400 |
| 2005/10/26 | 3,500 | 3,500 | 3,425 | 3,465 | -5 | -0.1% | 146,600 |
| 2005/10/25 | 3,525 | 3,530 | 3,450 | 3,470 | -25 | -0.7% | 336,000 |
| 2005/10/24 | 3,450 | 3,510 | 3,445 | 3,495 | +40 | +1.2% | 311,600 |
| 2005/10/21 | 3,390 | 3,465 | 3,365 | 3,455 | +15 | +0.4% | 253,600 |
| 2005/10/20 | 3,405 | 3,450 | 3,390 | 3,440 | +55 | +1.6% | 254,800 |
| 2005/10/19 | 3,395 | 3,435 | 3,350 | 3,385 | +30 | +0.9% | 219,000 |
| 2005/10/18 | 3,350 | 3,365 | 3,315 | 3,355 | -30 | -0.9% | 366,200 |
| 2005/10/17 | 3,465 | 3,495 | 3,365 | 3,385 | -110 | -3.1% | 365,800 |
| 2005/10/14 | 3,530 | 3,535 | 3,465 | 3,495 | -10 | -0.3% | 307,800 |
| 2005/10/13 | 3,475 | 3,515 | 3,425 | 3,505 | +75 | +2.2% | 505,800 |
| 2005/10/12 | 3,445 | 3,470 | 3,375 | 3,430 | +30 | +0.9% | 281,800 |
| 2005/10/11 | 3,350 | 3,420 | 3,330 | 3,400 | +90 | +2.7% | 379,800 |
| 2005/10/07 | 3,215 | 3,320 | 3,215 | 3,310 | +85 | +2.6% | 305,400 |
| 2005/10/06 | 3,200 | 3,285 | 3,200 | 3,225 | -80 | -2.4% | 593,400 |
| 2005/10/05 | 3,365 | 3,400 | 3,295 | 3,305 | -110 | -3.2% | 484,800 |
| 2005/10/04 | 3,485 | 3,520 | 3,390 | 3,415 | -80 | -2.3% | 576,800 |
| 2005/10/03 | 3,325 | 3,540 | 3,250 | 3,495 | +100 | +2.9% | 651,800 |
| 2005/09/30 | 3,475 | 3,490 | 3,370 | 3,395 | -55 | -1.6% | 520,000 |
| 2005/09/29 | 3,590 | 3,625 | 3,400 | 3,450 | -25 | -0.7% | 912,400 |
| 2005/09/28 | 3,365 | 3,570 | 3,255 | 3,475 | +150 | +4.5% | 1,228,200 |
| 2005/09/27 | 3,295 | 3,415 | 3,170 | 3,325 | +130 | +4.1% | 1,557,000 |
| 2005/09/26 | 3,000 | 3,195 | 2,970 | 3,195 | +295 | +10.2% | 1,191,600 |
4751～
4800
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 | 104,900円 | +13.1% | -20.3% | 1.53% | 20.18倍 | 1.33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 | 150,200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 | 208,700円 | +5.7% | -23.9% | 3.35% | 4.16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 | 204,500円 | +4.0% | +3.9% | 4.89% | 7.35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 | 166,100円 | -3.3% | +0.4% | 2.71% | 10.02倍 | 1.52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
