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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 3,910 | 4,045 | 3,910 | 3,945 | +40 | +1% | 234,300 |
| 2011/08/24 | 3,975 | 4,030 | 3,895 | 3,905 | +30 | +0.8% | 330,200 |
| 2011/08/23 | 3,855 | 3,885 | 3,760 | 3,875 | +30 | +0.8% | 239,600 |
| 2011/08/22 | 3,945 | 4,050 | 3,840 | 3,845 | -160 | -4% | 225,400 |
| 2011/08/19 | 3,980 | 4,020 | 3,920 | 4,005 | -65 | -1.6% | 352,600 |
| 2011/08/18 | 4,215 | 4,245 | 4,050 | 4,070 | -210 | -4.9% | 240,100 |
| 2011/08/17 | 4,350 | 4,350 | 4,220 | 4,280 | -70 | -1.6% | 133,700 |
| 2011/08/16 | 4,380 | 4,420 | 4,315 | 4,350 | +20 | +0.5% | 149,100 |
| 2011/08/15 | 4,260 | 4,395 | 4,260 | 4,330 | +90 | +2.1% | 212,300 |
| 2011/08/12 | 4,300 | 4,330 | 4,220 | 4,240 | -15 | -0.4% | 235,800 |
| 2011/08/11 | 4,210 | 4,270 | 4,145 | 4,255 | -95 | -2.2% | 228,800 |
| 2011/08/10 | 4,425 | 4,430 | 4,325 | 4,350 | +80 | +1.9% | 294,100 |
| 2011/08/09 | 4,130 | 4,295 | 3,990 | 4,270 | -65 | -1.5% | 591,200 |
| 2011/08/08 | 4,515 | 4,565 | 4,310 | 4,335 | -285 | -6.2% | 379,000 |
| 2011/08/05 | 4,575 | 4,685 | 4,540 | 4,620 | -235 | -4.8% | 341,500 |
| 2011/08/04 | 4,885 | 4,970 | 4,815 | 4,855 | -30 | -0.6% | 194,800 |
| 2011/08/03 | 4,880 | 4,905 | 4,815 | 4,885 | -155 | -3.1% | 265,600 |
| 2011/08/02 | 5,140 | 5,150 | 5,020 | 5,040 | -200 | -3.8% | 205,400 |
| 2011/08/01 | 5,090 | 5,270 | 5,070 | 5,240 | +245 | +4.9% | 268,600 |
| 2011/07/29 | 5,260 | 5,280 | 4,985 | 4,995 | -295 | -5.6% | 380,600 |
| 2011/07/28 | 5,380 | 5,400 | 5,250 | 5,290 | -140 | -2.6% | 181,700 |
| 2011/07/27 | 5,430 | 5,440 | 5,380 | 5,430 | -60 | -1.1% | 130,700 |
| 2011/07/26 | 5,400 | 5,520 | 5,400 | 5,490 | +90 | +1.7% | 170,200 |
| 2011/07/25 | 5,390 | 5,440 | 5,350 | 5,400 | ±0 | ±0% | 89,800 |
| 2011/07/22 | 5,560 | 5,570 | 5,390 | 5,400 | -110 | -2% | 201,800 |
| 2011/07/21 | 5,390 | 5,540 | 5,390 | 5,510 | +140 | +2.6% | 254,200 |
| 2011/07/20 | 5,300 | 5,400 | 5,270 | 5,370 | +160 | +3.1% | 264,000 |
| 2011/07/19 | 5,290 | 5,320 | 5,210 | 5,210 | -140 | -2.6% | 190,500 |
| 2011/07/15 | 5,400 | 5,420 | 5,300 | 5,350 | -70 | -1.3% | 171,200 |
| 2011/07/14 | 5,470 | 5,550 | 5,370 | 5,420 | -30 | -0.6% | 260,400 |
| 2011/07/13 | 5,390 | 5,520 | 5,390 | 5,450 | +50 | +0.9% | 213,200 |
| 2011/07/12 | 5,390 | 5,430 | 5,350 | 5,400 | -90 | -1.6% | 281,900 |
| 2011/07/11 | 5,630 | 5,650 | 5,490 | 5,490 | -210 | -3.7% | 416,300 |
| 2011/07/08 | 5,700 | 5,750 | 5,670 | 5,700 | +20 | +0.4% | 131,500 |
| 2011/07/07 | 5,700 | 5,730 | 5,650 | 5,680 | -80 | -1.4% | 178,700 |
| 2011/07/06 | 5,810 | 5,810 | 5,660 | 5,760 | -20 | -0.3% | 249,200 |
| 2011/07/05 | 5,820 | 5,820 | 5,750 | 5,780 | -10 | -0.2% | 142,200 |
| 2011/07/04 | 5,880 | 5,880 | 5,780 | 5,790 | ±0 | ±0% | 165,200 |
| 2011/07/01 | 5,880 | 5,890 | 5,740 | 5,790 | -70 | -1.2% | 229,200 |
| 2011/06/30 | 5,900 | 5,900 | 5,790 | 5,860 | -10 | -0.2% | 143,500 |
| 2011/06/29 | 5,800 | 5,880 | 5,760 | 5,870 | +150 | +2.6% | 199,600 |
| 2011/06/28 | 5,700 | 5,750 | 5,690 | 5,720 | +80 | +1.4% | 133,200 |
| 2011/06/27 | 5,760 | 5,770 | 5,630 | 5,640 | -120 | -2.1% | 188,500 |
| 2011/06/24 | 5,730 | 5,770 | 5,710 | 5,760 | +60 | +1.1% | 121,000 |
| 2011/06/23 | 5,790 | 5,800 | 5,700 | 5,700 | -120 | -2.1% | 230,100 |
| 2011/06/22 | 5,800 | 5,860 | 5,780 | 5,820 | +70 | +1.2% | 242,100 |
| 2011/06/21 | 5,890 | 5,910 | 5,720 | 5,750 | -70 | -1.2% | 295,400 |
| 2011/06/20 | 5,930 | 6,000 | 5,820 | 5,820 | -70 | -1.2% | 171,100 |
| 2011/06/17 | 6,000 | 6,030 | 5,890 | 5,890 | -80 | -1.3% | 171,500 |
| 2011/06/16 | 6,020 | 6,080 | 5,950 | 5,970 | -120 | -2% | 153,400 |
3351～
3400
件表示中 / 5675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 | 163,900円 | -3.3% | +0.4% | 2.75% | 9.89倍 | 1.50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 | 100,700円 | +3.7% | -40.2% | 1.79% | 29.86倍 | 1.23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 | 207,300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 | 90,900円 | +14.1% | -11.2% | 6.05% | 51.38倍 | 0.49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 | 373,500円 | +9.5% | +21.4% | 2.41% | 6.89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
