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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,251 | 1,260 | 1,222 | 1,225 | -41 | -3.2% | 165,500 |
| 2016/08/01 | 1,300 | 1,300 | 1,257 | 1,266 | -50 | -3.8% | 272,700 |
| 2016/07/29 | 1,281 | 1,329 | 1,251 | 1,316 | -13 | -1% | 400,300 |
| 2016/07/28 | 1,340 | 1,360 | 1,320 | 1,329 | -11 | -0.8% | 147,600 |
| 2016/07/27 | 1,305 | 1,358 | 1,305 | 1,340 | +37 | +2.8% | 151,500 |
| 2016/07/26 | 1,303 | 1,315 | 1,275 | 1,303 | -17 | -1.3% | 192,800 |
| 2016/07/25 | 1,354 | 1,367 | 1,301 | 1,320 | -27 | -2% | 185,900 |
| 2016/07/22 | 1,349 | 1,380 | 1,337 | 1,347 | -14 | -1% | 198,100 |
| 2016/07/21 | 1,351 | 1,383 | 1,351 | 1,361 | +31 | +2.3% | 195,300 |
| 2016/07/20 | 1,370 | 1,372 | 1,309 | 1,330 | -34 | -2.5% | 181,500 |
| 2016/07/19 | 1,345 | 1,380 | 1,325 | 1,364 | +23 | +1.7% | 224,300 |
| 2016/07/15 | 1,311 | 1,363 | 1,300 | 1,341 | +28 | +2.1% | 296,400 |
| 2016/07/14 | 1,305 | 1,324 | 1,288 | 1,313 | -6 | -0.5% | 123,100 |
| 2016/07/13 | 1,315 | 1,335 | 1,308 | 1,319 | +28 | +2.2% | 159,500 |
| 2016/07/12 | 1,295 | 1,315 | 1,274 | 1,291 | +17 | +1.3% | 217,700 |
| 2016/07/11 | 1,227 | 1,282 | 1,210 | 1,274 | +77 | +6.4% | 167,200 |
| 2016/07/08 | 1,202 | 1,245 | 1,186 | 1,197 | -13 | -1.1% | 120,100 |
| 2016/07/07 | 1,200 | 1,244 | 1,200 | 1,210 | -4 | -0.3% | 168,400 |
| 2016/07/06 | 1,235 | 1,249 | 1,188 | 1,214 | -56 | -4.4% | 233,000 |
| 2016/07/05 | 1,302 | 1,305 | 1,262 | 1,270 | -30 | -2.3% | 153,400 |
| 2016/07/04 | 1,236 | 1,300 | 1,222 | 1,300 | +70 | +5.7% | 232,600 |
| 2016/07/01 | 1,256 | 1,269 | 1,226 | 1,230 | -13 | -1% | 83,300 |
| 2016/06/30 | 1,265 | 1,289 | 1,235 | 1,243 | +2 | +0.2% | 125,000 |
| 2016/06/29 | 1,200 | 1,254 | 1,200 | 1,241 | +51 | +4.3% | 174,600 |
| 2016/06/28 | 1,189 | 1,196 | 1,151 | 1,190 | -11 | -0.9% | 144,100 |
| 2016/06/27 | 1,198 | 1,210 | 1,166 | 1,201 | ±0 | ±0% | 243,700 |
| 2016/06/24 | 1,326 | 1,330 | 1,165 | 1,201 | -95 | -7.3% | 330,100 |
| 2016/06/23 | 1,250 | 1,296 | 1,241 | 1,296 | +40 | +3.2% | 153,200 |
| 2016/06/22 | 1,265 | 1,273 | 1,248 | 1,256 | -20 | -1.6% | 131,700 |
| 2016/06/21 | 1,253 | 1,285 | 1,232 | 1,276 | +3 | +0.2% | 170,900 |
| 2016/06/20 | 1,213 | 1,277 | 1,202 | 1,273 | +79 | +6.6% | 230,600 |
| 2016/06/17 | 1,181 | 1,213 | 1,181 | 1,194 | +24 | +2.1% | 244,200 |
| 2016/06/16 | 1,226 | 1,227 | 1,163 | 1,170 | -61 | -5% | 333,100 |
| 2016/06/15 | 1,230 | 1,250 | 1,219 | 1,231 | -7 | -0.6% | 193,800 |
| 2016/06/14 | 1,268 | 1,291 | 1,231 | 1,238 | -39 | -3.1% | 329,300 |
| 2016/06/13 | 1,310 | 1,311 | 1,276 | 1,277 | -68 | -5.1% | 369,500 |
| 2016/06/10 | 1,384 | 1,385 | 1,333 | 1,345 | -39 | -2.8% | 228,000 |
| 2016/06/09 | 1,394 | 1,413 | 1,374 | 1,384 | -10 | -0.7% | 142,800 |
| 2016/06/08 | 1,435 | 1,439 | 1,385 | 1,394 | -41 | -2.9% | 234,800 |
| 2016/06/07 | 1,440 | 1,465 | 1,425 | 1,435 | +10 | +0.7% | 309,400 |
| 2016/06/06 | 1,319 | 1,425 | 1,310 | 1,425 | +92 | +6.9% | 530,700 |
| 2016/06/03 | 1,336 | 1,357 | 1,318 | 1,333 | -16 | -1.2% | 297,900 |
| 2016/06/02 | 1,349 | 1,357 | 1,328 | 1,349 | -5 | -0.4% | 266,800 |
| 2016/06/01 | 1,385 | 1,385 | 1,345 | 1,354 | -34 | -2.4% | 247,100 |
| 2016/05/31 | 1,400 | 1,405 | 1,371 | 1,388 | -1 | -0.1% | 254,300 |
| 2016/05/30 | 1,356 | 1,389 | 1,351 | 1,389 | +42 | +3.1% | 283,400 |
| 2016/05/27 | 1,333 | 1,358 | 1,328 | 1,347 | +12 | +0.9% | 178,000 |
| 2016/05/26 | 1,337 | 1,364 | 1,325 | 1,335 | +10 | +0.8% | 261,800 |
| 2016/05/25 | 1,313 | 1,336 | 1,300 | 1,325 | +17 | +1.3% | 372,000 |
| 2016/05/24 | 1,321 | 1,322 | 1,300 | 1,308 | -23 | -1.7% | 309,700 |
2201～
2250
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 | 170,200円 | -1.8% | -61.4% | 0.88% | 41.76倍 | 1.46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 | 246,100円 | -4.1% | -27.9% | 2.84% | 16.68倍 | 0.63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 | 230,400円 | +4.0% | +3.9% | 4.34% | 8.29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 | 108,000円 | +5.8% | +31.2% | 5.09% | 12.72倍 | 0.59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 | 398,500円 | +8.5% | -10.5% | 2.26% | 7.36倍 | 0.64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
