大阪チタニウムテクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/12/08 | 1,362.5 | 1,382.5 | 1,325 | 1,325 | -65 | -4.7% | 150,400 |
| 2004/12/07 | 1,402.5 | 1,405 | 1,387.5 | 1,390 | -15 | -1.1% | 107,200 |
| 2004/12/06 | 1,402.5 | 1,412.5 | 1,397.5 | 1,405 | ±0 | ±0% | 71,600 |
| 2004/12/03 | 1,417.5 | 1,417.5 | 1,387.5 | 1,405 | +5 | +0.4% | 110,800 |
| 2004/12/02 | 1,432.5 | 1,432.5 | 1,397.5 | 1,400 | -15 | -1.1% | 110,000 |
| 2004/12/01 | 1,375 | 1,420 | 1,375 | 1,415 | +30 | +2.2% | 215,200 |
| 2004/11/30 | 1,415 | 1,415 | 1,385 | 1,385 | -7.5 | -0.5% | 217,200 |
| 2004/11/29 | 1,400 | 1,425 | 1,372.5 | 1,392.5 | -32.5 | -2.3% | 298,400 |
| 2004/11/26 | 1,412.5 | 1,450 | 1,395 | 1,425 | ±0 | ±0% | 227,600 |
| 2004/11/25 | 1,440 | 1,490 | 1,425 | 1,425 | -45 | -3.1% | 196,800 |
| 2004/11/24 | 1,500 | 1,500 | 1,452.5 | 1,470 | -30 | -2% | 238,400 |
| 2004/11/22 | 1,465 | 1,515 | 1,465 | 1,500 | -12.5 | -0.8% | 94,000 |
| 2004/11/19 | 1,560 | 1,560 | 1,497.5 | 1,512.5 | -12.5 | -0.8% | 176,800 |
| 2004/11/18 | 1,465 | 1,537.5 | 1,465 | 1,525 | +62.5 | +4.3% | 265,600 |
| 2004/11/17 | 1,487.5 | 1,487.5 | 1,462.5 | 1,462.5 | -40 | -2.7% | 282,800 |
| 2004/11/16 | 1,525 | 1,530 | 1,465 | 1,502.5 | -27.5 | -1.8% | 163,200 |
| 2004/11/15 | 1,535 | 1,565 | 1,510 | 1,530 | +20 | +1.3% | 180,800 |
| 2004/11/12 | 1,422.5 | 1,512.5 | 1,420 | 1,510 | +100 | +7.1% | 284,000 |
| 2004/11/11 | 1,350 | 1,425 | 1,332.5 | 1,410 | +37.5 | +2.7% | 266,800 |
| 2004/11/10 | 1,310 | 1,395 | 1,305 | 1,372.5 | +70 | +5.4% | 301,600 |
| 2004/11/09 | 1,287.5 | 1,302.5 | 1,275 | 1,302.5 | +2.5 | +0.2% | 104,000 |
| 2004/11/08 | 1,265 | 1,307.5 | 1,265 | 1,300 | +10 | +0.8% | 52,800 |
| 2004/11/05 | 1,320 | 1,322.5 | 1,290 | 1,290 | -15 | -1.1% | 134,800 |
| 2004/11/04 | 1,305 | 1,332.5 | 1,292.5 | 1,305 | +22.5 | +1.8% | 69,200 |
| 2004/11/02 | 1,270 | 1,295 | 1,262.5 | 1,282.5 | -12.5 | -1% | 146,000 |
| 2004/11/01 | 1,315 | 1,325 | 1,187.5 | 1,295 | +30 | +2.4% | 190,800 |
| 2004/10/29 | 1,227.5 | 1,297.5 | 1,227.5 | 1,265 | +52.5 | +4.3% | 433,600 |
| 2004/10/28 | 1,185 | 1,225 | 1,182.5 | 1,212.5 | +47.5 | +4.1% | 166,400 |
| 2004/10/27 | 1,120 | 1,175 | 1,120 | 1,165 | +40 | +3.6% | 45,200 |
| 2004/10/26 | 1,137.5 | 1,142.5 | 1,112.5 | 1,125 | -25 | -2.2% | 78,000 |
| 2004/10/25 | 1,175 | 1,175 | 1,150 | 1,150 | -17.5 | -1.5% | 57,600 |
| 2004/10/22 | 1,150 | 1,175 | 1,150 | 1,167.5 | +7.5 | +0.6% | 83,600 |
| 2004/10/21 | 1,172.5 | 1,175 | 1,157.5 | 1,160 | -15 | -1.3% | 44,800 |
| 2004/10/20 | 1,182.5 | 1,195 | 1,150 | 1,175 | -25 | -2.1% | 63,600 |
| 2004/10/19 | 1,202.5 | 1,210 | 1,175 | 1,200 | +7.5 | +0.6% | 116,400 |
| 2004/10/18 | 1,125 | 1,197.5 | 1,125 | 1,192.5 | +80 | +7.2% | 128,400 |
| 2004/10/15 | 1,107.5 | 1,125 | 1,090 | 1,112.5 | -7.5 | -0.7% | 79,200 |
| 2004/10/14 | 1,117.5 | 1,135 | 1,075 | 1,120 | -10 | -0.9% | 92,400 |
| 2004/10/13 | 1,140 | 1,140 | 1,125 | 1,130 | -10 | -0.9% | 76,400 |
| 2004/10/12 | 1,125 | 1,145 | 1,105 | 1,140 | ±0 | ±0% | 166,000 |
| 2004/10/08 | 1,087.5 | 1,162.5 | 1,075 | 1,140 | +52.5 | +4.8% | 275,200 |
| 2004/10/07 | 1,050 | 1,087.5 | 1,042.5 | 1,087.5 | +37.5 | +3.6% | 215,600 |
| 2004/10/06 | 1,010 | 1,050 | 1,000 | 1,050 | +37.5 | +3.7% | 182,000 |
| 2004/10/05 | 1,015 | 1,017.5 | 1,010 | 1,012.5 | ±0 | ±0% | 88,000 |
| 2004/10/04 | 1,010 | 1,022.5 | 995 | 1,012.5 | +12.5 | +1.3% | 166,400 |
| 2004/10/01 | 995 | 1,000 | 982.5 | 1,000 | +2.5 | +0.3% | 119,200 |
| 2004/09/30 | 995 | 1,002.5 | 992.5 | 997.5 | +10 | +1% | 112,400 |
| 2004/09/29 | 975 | 990 | 965 | 987.5 | +22.5 | +2.3% | 90,400 |
| 2004/09/28 | 960 | 980 | 940 | 965 | +2.5 | +0.3% | 70,800 |
| 2004/09/27 | 937.5 | 975 | 932.5 | 962.5 | +27.5 | +2.9% | 102,000 |
5001～
5050
件表示中 / 5679件
類似銘柄と比較する
現在ご覧いただいている「大阪チタ」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 |
|---|---|---|---|---|---|---|---|---|
| 大阪チタ | 171,300円 | -3.3% | +0.4% | 2.63% | 10.33倍 | 1.57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 |
| 邦チタニウム | 106,600円 | +3.7% | -40.2% | 1.69% | 31.61倍 | 1.30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 |
| リョービ | 207,400円 | +4.0% | +3.9% | 4.82% | 7.46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 |
| 大紀アルミ | 93,200円 | +5.8% | +31.2% | 5.90% | 10.98倍 | 0.51倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| ＣＫサンエツ | 368,000円 | +8.5% | -10.5% | 2.45% | 6.80倍 | 0.59倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
市場注目の銘柄
チャート関連のコラム
