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 |
|---|---|---|---|---|---|---|---|
| 2012/12/05 | 1,646 | 1,675 | 1,636 | 1,658 | +7 | +0.4% | 205,100 |
| 2012/12/04 | 1,660 | 1,660 | 1,630 | 1,651 | -26 | -1.6% | 228,700 |
| 2012/12/03 | 1,697 | 1,734 | 1,672 | 1,677 | -20 | -1.2% | 183,400 |
| 2012/11/30 | 1,748 | 1,753 | 1,692 | 1,697 | -39 | -2.2% | 352,900 |
| 2012/11/29 | 1,671 | 1,762 | 1,671 | 1,736 | +88 | +5.3% | 374,700 |
| 2012/11/28 | 1,732 | 1,745 | 1,643 | 1,648 | -112 | -6.4% | 413,400 |
| 2012/11/27 | 1,721 | 1,802 | 1,688 | 1,760 | +22 | +1.3% | 661,900 |
| 2012/11/26 | 1,650 | 1,747 | 1,646 | 1,738 | +129 | +8% | 633,800 |
| 2012/11/22 | 1,573 | 1,615 | 1,570 | 1,609 | +54 | +3.5% | 255,600 |
| 2012/11/21 | 1,538 | 1,575 | 1,530 | 1,555 | +17 | +1.1% | 161,500 |
| 2012/11/20 | 1,610 | 1,610 | 1,532 | 1,538 | -52 | -3.3% | 238,100 |
| 2012/11/19 | 1,560 | 1,598 | 1,560 | 1,590 | +58 | +3.8% | 311,900 |
| 2012/11/16 | 1,511 | 1,553 | 1,505 | 1,532 | +21 | +1.4% | 208,100 |
| 2012/11/15 | 1,463 | 1,515 | 1,440 | 1,511 | +62 | +4.3% | 261,200 |
| 2012/11/14 | 1,411 | 1,454 | 1,410 | 1,449 | +30 | +2.1% | 166,500 |
| 2012/11/13 | 1,458 | 1,468 | 1,411 | 1,419 | -35 | -2.4% | 308,800 |
| 2012/11/12 | 1,504 | 1,504 | 1,453 | 1,454 | -53 | -3.5% | 256,800 |
| 2012/11/09 | 1,508 | 1,514 | 1,500 | 1,507 | -17 | -1.1% | 145,900 |
| 2012/11/08 | 1,502 | 1,533 | 1,502 | 1,524 | -12 | -0.8% | 114,900 |
| 2012/11/07 | 1,527 | 1,548 | 1,518 | 1,536 | +30 | +2% | 180,500 |
| 2012/11/06 | 1,518 | 1,527 | 1,502 | 1,506 | -21 | -1.4% | 178,100 |
| 2012/11/05 | 1,515 | 1,549 | 1,515 | 1,527 | -25 | -1.6% | 142,600 |
| 2012/11/02 | 1,544 | 1,558 | 1,523 | 1,552 | +41 | +2.7% | 184,000 |
| 2012/11/01 | 1,565 | 1,565 | 1,505 | 1,511 | -68 | -4.3% | 380,000 |
| 2012/10/31 | 1,565 | 1,588 | 1,553 | 1,579 | +20 | +1.3% | 165,600 |
| 2012/10/30 | 1,560 | 1,610 | 1,551 | 1,559 | -5 | -0.3% | 216,600 |
| 2012/10/29 | 1,543 | 1,573 | 1,520 | 1,564 | +22 | +1.4% | 193,100 |
| 2012/10/26 | 1,572 | 1,590 | 1,535 | 1,542 | -26 | -1.7% | 150,000 |
| 2012/10/25 | 1,549 | 1,576 | 1,542 | 1,568 | +18 | +1.2% | 175,600 |
| 2012/10/24 | 1,560 | 1,584 | 1,546 | 1,550 | -56 | -3.5% | 273,500 |
| 2012/10/23 | 1,635 | 1,645 | 1,592 | 1,606 | -29 | -1.8% | 144,500 |
| 2012/10/22 | 1,630 | 1,647 | 1,606 | 1,635 | -32 | -1.9% | 189,900 |
| 2012/10/19 | 1,668 | 1,709 | 1,658 | 1,667 | -9 | -0.5% | 213,600 |
| 2012/10/18 | 1,600 | 1,680 | 1,595 | 1,676 | +92 | +5.8% | 290,600 |
| 2012/10/17 | 1,597 | 1,598 | 1,552 | 1,584 | +14 | +0.9% | 181,200 |
| 2012/10/16 | 1,597 | 1,597 | 1,558 | 1,570 | +2 | +0.1% | 138,000 |
| 2012/10/15 | 1,517 | 1,582 | 1,506 | 1,568 | +45 | +3% | 146,200 |
| 2012/10/12 | 1,524 | 1,545 | 1,516 | 1,523 | -12 | -0.8% | 151,100 |
| 2012/10/11 | 1,500 | 1,549 | 1,492 | 1,535 | +25 | +1.7% | 207,500 |
| 2012/10/10 | 1,521 | 1,544 | 1,503 | 1,510 | -51 | -3.3% | 210,600 |
| 2012/10/09 | 1,596 | 1,605 | 1,557 | 1,561 | -66 | -4.1% | 190,200 |
| 2012/10/05 | 1,600 | 1,630 | 1,596 | 1,627 | +38 | +2.4% | 207,600 |
| 2012/10/04 | 1,634 | 1,643 | 1,560 | 1,589 | -44 | -2.7% | 254,200 |
| 2012/10/03 | 1,594 | 1,662 | 1,592 | 1,633 | +44 | +2.8% | 302,800 |
| 2012/10/02 | 1,595 | 1,640 | 1,584 | 1,589 | +14 | +0.9% | 241,600 |
| 2012/10/01 | 1,608 | 1,617 | 1,568 | 1,575 | -48 | -3% | 206,500 |
| 2012/09/28 | 1,640 | 1,674 | 1,620 | 1,623 | -6 | -0.4% | 175,500 |
| 2012/09/27 | 1,606 | 1,644 | 1,603 | 1,629 | +6 | +0.4% | 182,500 |
| 2012/09/26 | 1,610 | 1,651 | 1,610 | 1,623 | -47 | -2.8% | 184,000 |
| 2012/09/25 | 1,621 | 1,673 | 1,612 | 1,670 | +32 | +2% | 193,200 |
3051～
3100
件表示中 / 5692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 | 140,100円 | -1.8% | -61.4% | 1.07% | 34.37倍 | 1.20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 | 110,100円 | +3.7% | -40.2% | 1.63% | 32.65倍 | 1.34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 | 218,700円 | +4.0% | +3.9% | 4.57% | 7.87倍 | 0.42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 | 95,700円 | +5.8% | +31.2% | 5.75% | 11.27倍 | 0.52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 | 357,000円 | +8.5% | -10.5% | 2.52% | 6.60倍 | 0.57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
