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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,593 | 1,595 | 1,555 | 1,567 | +19 | +1.2% | 182,300 |
| 2018/08/13 | 1,560 | 1,567 | 1,527 | 1,548 | -37 | -2.3% | 191,700 |
| 2018/08/10 | 1,623 | 1,629 | 1,581 | 1,585 | -44 | -2.7% | 201,300 |
| 2018/08/09 | 1,648 | 1,648 | 1,622 | 1,629 | -32 | -1.9% | 95,900 |
| 2018/08/08 | 1,656 | 1,679 | 1,641 | 1,661 | -1 | -0.1% | 184,200 |
| 2018/08/07 | 1,639 | 1,668 | 1,635 | 1,662 | +19 | +1.2% | 109,700 |
| 2018/08/06 | 1,639 | 1,661 | 1,631 | 1,643 | -7 | -0.4% | 106,700 |
| 2018/08/03 | 1,675 | 1,684 | 1,623 | 1,650 | -36 | -2.1% | 213,200 |
| 2018/08/02 | 1,720 | 1,722 | 1,635 | 1,686 | -29 | -1.7% | 320,200 |
| 2018/08/01 | 1,643 | 1,732 | 1,622 | 1,715 | +105 | +6.5% | 490,300 |
| 2018/07/31 | 1,671 | 1,717 | 1,602 | 1,610 | -102 | -6% | 765,200 |
| 2018/07/30 | 1,722 | 1,785 | 1,697 | 1,712 | +46 | +2.8% | 846,400 |
| 2018/07/27 | 1,699 | 1,700 | 1,642 | 1,666 | -27 | -1.6% | 228,500 |
| 2018/07/26 | 1,651 | 1,708 | 1,649 | 1,693 | +65 | +4% | 334,000 |
| 2018/07/25 | 1,616 | 1,658 | 1,616 | 1,628 | +25 | +1.6% | 253,200 |
| 2018/07/24 | 1,558 | 1,608 | 1,547 | 1,603 | +46 | +3% | 228,400 |
| 2018/07/23 | 1,530 | 1,567 | 1,523 | 1,557 | +34 | +2.2% | 178,700 |
| 2018/07/20 | 1,555 | 1,556 | 1,514 | 1,523 | -55 | -3.5% | 313,300 |
| 2018/07/19 | 1,572 | 1,595 | 1,565 | 1,578 | +10 | +0.6% | 156,300 |
| 2018/07/18 | 1,564 | 1,576 | 1,542 | 1,568 | +27 | +1.8% | 170,100 |
| 2018/07/17 | 1,551 | 1,551 | 1,508 | 1,541 | -11 | -0.7% | 194,100 |
| 2018/07/13 | 1,558 | 1,572 | 1,537 | 1,552 | +28 | +1.8% | 136,500 |
| 2018/07/12 | 1,532 | 1,542 | 1,510 | 1,524 | -18 | -1.2% | 137,500 |
| 2018/07/11 | 1,550 | 1,562 | 1,513 | 1,542 | -29 | -1.8% | 232,200 |
| 2018/07/10 | 1,546 | 1,597 | 1,546 | 1,571 | +51 | +3.4% | 214,200 |
| 2018/07/09 | 1,519 | 1,531 | 1,502 | 1,520 | +1 | +0.1% | 172,600 |
| 2018/07/06 | 1,482 | 1,526 | 1,479 | 1,519 | +39 | +2.6% | 233,200 |
| 2018/07/05 | 1,546 | 1,549 | 1,473 | 1,480 | -79 | -5.1% | 361,400 |
| 2018/07/04 | 1,542 | 1,575 | 1,516 | 1,559 | +15 | +1% | 341,000 |
| 2018/07/03 | 1,582 | 1,584 | 1,526 | 1,544 | -25 | -1.6% | 295,400 |
| 2018/07/02 | 1,677 | 1,683 | 1,562 | 1,569 | -87 | -5.3% | 446,900 |
| 2018/06/29 | 1,580 | 1,667 | 1,563 | 1,656 | +65 | +4.1% | 385,900 |
| 2018/06/28 | 1,573 | 1,627 | 1,567 | 1,591 | +19 | +1.2% | 209,900 |
| 2018/06/27 | 1,615 | 1,619 | 1,572 | 1,572 | -43 | -2.7% | 176,600 |
| 2018/06/26 | 1,580 | 1,619 | 1,562 | 1,615 | +20 | +1.3% | 151,500 |
| 2018/06/25 | 1,630 | 1,647 | 1,592 | 1,595 | -24 | -1.5% | 121,300 |
| 2018/06/22 | 1,600 | 1,628 | 1,587 | 1,619 | +3 | +0.2% | 250,500 |
| 2018/06/21 | 1,645 | 1,665 | 1,611 | 1,616 | -36 | -2.2% | 222,700 |
| 2018/06/20 | 1,622 | 1,660 | 1,582 | 1,652 | +24 | +1.5% | 357,500 |
| 2018/06/19 | 1,658 | 1,689 | 1,617 | 1,628 | -49 | -2.9% | 258,800 |
| 2018/06/18 | 1,690 | 1,706 | 1,639 | 1,677 | -22 | -1.3% | 352,900 |
| 2018/06/15 | 1,723 | 1,740 | 1,691 | 1,699 | -20 | -1.2% | 436,500 |
| 2018/06/14 | 1,780 | 1,785 | 1,715 | 1,719 | -32 | -1.8% | 287,200 |
| 2018/06/13 | 1,739 | 1,759 | 1,726 | 1,751 | +1 | +0.1% | 204,500 |
| 2018/06/12 | 1,760 | 1,760 | 1,734 | 1,750 | +3 | +0.2% | 247,900 |
| 2018/06/11 | 1,746 | 1,754 | 1,731 | 1,747 | -26 | -1.5% | 274,000 |
| 2018/06/08 | 1,798 | 1,805 | 1,768 | 1,773 | -43 | -2.4% | 238,500 |
| 2018/06/07 | 1,763 | 1,818 | 1,745 | 1,816 | +74 | +4.2% | 398,800 |
| 2018/06/06 | 1,785 | 1,796 | 1,730 | 1,742 | -19 | -1.1% | 563,500 |
| 2018/06/05 | 1,854 | 1,855 | 1,713 | 1,761 | -139 | -7.3% | 937,900 |
1701～
1750
件表示中 / 5735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 | 165,000円 | -1.8% | -61.4% | 0.91% | 40.48倍 | 1.42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 |
| 古河機 | 240,300円 | -4.1% | -27.9% | 2.91% | 16.29倍 | 0.62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 | 228,300円 | +4.0% | +3.9% | 4.38% | 8.21倍 | 0.44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 | 105,100円 | +5.8% | +31.2% | 5.23% | 12.38倍 | 0.57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 | 393,500円 | +8.5% | -10.5% | 2.29% | 7.27倍 | 0.63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
