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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,943 | 2,033 | 1,940 | 2,022 | +80 | +4.1% | 629,900 |
| 2014/04/16 | 1,869 | 1,950 | 1,863 | 1,942 | +85 | +4.6% | 476,600 |
| 2014/04/15 | 1,805 | 1,862 | 1,805 | 1,857 | +52 | +2.9% | 206,500 |
| 2014/04/14 | 1,780 | 1,838 | 1,773 | 1,805 | +4 | +0.2% | 142,400 |
| 2014/04/11 | 1,798 | 1,824 | 1,781 | 1,801 | -38 | -2.1% | 191,200 |
| 2014/04/10 | 1,829 | 1,864 | 1,813 | 1,839 | +28 | +1.5% | 247,700 |
| 2014/04/09 | 1,828 | 1,834 | 1,803 | 1,811 | -34 | -1.8% | 264,300 |
| 2014/04/08 | 1,791 | 1,862 | 1,791 | 1,845 | +49 | +2.7% | 368,600 |
| 2014/04/07 | 1,775 | 1,819 | 1,755 | 1,796 | +16 | +0.9% | 161,900 |
| 2014/04/04 | 1,780 | 1,797 | 1,769 | 1,780 | -2 | -0.1% | 157,300 |
| 2014/04/03 | 1,820 | 1,829 | 1,741 | 1,782 | -27 | -1.5% | 364,200 |
| 2014/04/02 | 1,842 | 1,869 | 1,794 | 1,809 | -31 | -1.7% | 345,800 |
| 2014/04/01 | 1,789 | 1,847 | 1,780 | 1,840 | +52 | +2.9% | 368,100 |
| 2014/03/31 | 1,786 | 1,799 | 1,771 | 1,788 | +11 | +0.6% | 232,800 |
| 2014/03/28 | 1,792 | 1,805 | 1,752 | 1,777 | +2 | +0.1% | 239,500 |
| 2014/03/27 | 1,719 | 1,784 | 1,719 | 1,775 | +52 | +3% | 425,700 |
| 2014/03/26 | 1,690 | 1,820 | 1,675 | 1,723 | +110 | +6.8% | 836,300 |
| 2014/03/25 | 1,654 | 1,685 | 1,613 | 1,613 | -41 | -2.5% | 198,900 |
| 2014/03/24 | 1,600 | 1,666 | 1,588 | 1,654 | +110 | +7.1% | 388,600 |
| 2014/03/20 | 1,513 | 1,556 | 1,508 | 1,544 | +32 | +2.1% | 564,400 |
| 2014/03/19 | 1,549 | 1,584 | 1,511 | 1,512 | -27 | -1.8% | 166,300 |
| 2014/03/18 | 1,515 | 1,562 | 1,515 | 1,539 | +36 | +2.4% | 154,500 |
| 2014/03/17 | 1,497 | 1,525 | 1,486 | 1,503 | +11 | +0.7% | 150,400 |
| 2014/03/14 | 1,502 | 1,516 | 1,490 | 1,492 | -33 | -2.2% | 245,300 |
| 2014/03/13 | 1,521 | 1,541 | 1,517 | 1,525 | +7 | +0.5% | 74,500 |
| 2014/03/12 | 1,530 | 1,543 | 1,512 | 1,518 | -28 | -1.8% | 72,000 |
| 2014/03/11 | 1,551 | 1,580 | 1,541 | 1,546 | -5 | -0.3% | 69,900 |
| 2014/03/10 | 1,552 | 1,562 | 1,538 | 1,551 | -17 | -1.1% | 90,300 |
| 2014/03/07 | 1,579 | 1,580 | 1,550 | 1,568 | +8 | +0.5% | 75,100 |
| 2014/03/06 | 1,540 | 1,572 | 1,540 | 1,560 | +10 | +0.6% | 147,600 |
| 2014/03/05 | 1,545 | 1,568 | 1,540 | 1,550 | +19 | +1.2% | 63,800 |
| 2014/03/04 | 1,506 | 1,547 | 1,503 | 1,531 | +15 | +1% | 96,500 |
| 2014/03/03 | 1,533 | 1,533 | 1,501 | 1,516 | -21 | -1.4% | 110,300 |
| 2014/02/28 | 1,552 | 1,557 | 1,525 | 1,537 | -20 | -1.3% | 98,800 |
| 2014/02/27 | 1,572 | 1,580 | 1,541 | 1,557 | -19 | -1.2% | 105,800 |
| 2014/02/26 | 1,601 | 1,609 | 1,573 | 1,576 | -42 | -2.6% | 100,700 |
| 2014/02/25 | 1,632 | 1,645 | 1,607 | 1,618 | +16 | +1% | 108,700 |
| 2014/02/24 | 1,584 | 1,648 | 1,576 | 1,602 | +18 | +1.1% | 133,100 |
| 2014/02/21 | 1,552 | 1,589 | 1,549 | 1,584 | +45 | +2.9% | 58,900 |
| 2014/02/20 | 1,567 | 1,570 | 1,537 | 1,539 | -42 | -2.7% | 99,700 |
| 2014/02/19 | 1,581 | 1,586 | 1,561 | 1,581 | -4 | -0.3% | 56,500 |
| 2014/02/18 | 1,584 | 1,648 | 1,558 | 1,585 | +1 | +0.1% | 153,800 |
| 2014/02/17 | 1,507 | 1,589 | 1,481 | 1,584 | +71 | +4.7% | 175,800 |
| 2014/02/14 | 1,542 | 1,558 | 1,502 | 1,513 | -31 | -2% | 107,900 |
| 2014/02/13 | 1,596 | 1,596 | 1,534 | 1,544 | -44 | -2.8% | 99,100 |
| 2014/02/12 | 1,556 | 1,590 | 1,536 | 1,588 | +32 | +2.1% | 126,800 |
| 2014/02/10 | 1,565 | 1,579 | 1,538 | 1,556 | +10 | +0.6% | 84,600 |
| 2014/02/07 | 1,553 | 1,571 | 1,531 | 1,546 | +9 | +0.6% | 153,300 |
| 2014/02/06 | 1,523 | 1,550 | 1,512 | 1,537 | +22 | +1.5% | 138,200 |
| 2014/02/05 | 1,523 | 1,525 | 1,479 | 1,515 | +12 | +0.8% | 280,200 |
2701～
2750
件表示中 / 5674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 | 162,900円 | -3.3% | +0.4% | 2.76% | 9.83倍 | 1.49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 | 98,500円 | +13.1% | -20.3% | 1.62% | 18.95倍 | 1.25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 | 204,400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 |
| 大紀アルミ | 90,300円 | +14.1% | -11.2% | 6.09% | 51.05倍 | 0.48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 | 367,000円 | +9.5% | +21.4% | 2.45% | 6.77倍 | 0.62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
