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 |
|---|---|---|---|---|---|---|---|
| 2011/06/15 | 6,150 | 6,150 | 6,020 | 6,090 | -20 | -0.3% | 130,000 |
| 2011/06/14 | 6,010 | 6,160 | 6,000 | 6,110 | +60 | +1% | 172,700 |
| 2011/06/13 | 6,030 | 6,110 | 6,010 | 6,050 | -50 | -0.8% | 151,400 |
| 2011/06/10 | 6,200 | 6,260 | 6,090 | 6,100 | -100 | -1.6% | 216,300 |
| 2011/06/09 | 5,920 | 6,230 | 5,900 | 6,200 | +270 | +4.6% | 368,100 |
| 2011/06/08 | 5,980 | 5,990 | 5,870 | 5,930 | -70 | -1.2% | 199,400 |
| 2011/06/07 | 5,940 | 6,030 | 5,920 | 6,000 | +30 | +0.5% | 188,000 |
| 2011/06/06 | 5,910 | 6,040 | 5,900 | 5,970 | +10 | +0.2% | 154,900 |
| 2011/06/03 | 6,140 | 6,150 | 5,960 | 5,960 | -110 | -1.8% | 200,300 |
| 2011/06/02 | 6,050 | 6,120 | 6,020 | 6,070 | -170 | -2.7% | 216,400 |
| 2011/06/01 | 6,260 | 6,280 | 6,200 | 6,240 | -40 | -0.6% | 230,700 |
| 2011/05/31 | 6,200 | 6,330 | 6,180 | 6,280 | +70 | +1.1% | 270,600 |
| 2011/05/30 | 6,080 | 6,300 | 6,060 | 6,210 | +100 | +1.6% | 283,000 |
| 2011/05/27 | 5,930 | 6,180 | 5,860 | 6,110 | +190 | +3.2% | 388,000 |
| 2011/05/26 | 5,820 | 5,950 | 5,820 | 5,920 | +130 | +2.2% | 238,000 |
| 2011/05/25 | 6,020 | 6,050 | 5,790 | 5,790 | -230 | -3.8% | 287,200 |
| 2011/05/24 | 5,900 | 6,070 | 5,900 | 6,020 | +20 | +0.3% | 233,000 |
| 2011/05/23 | 5,970 | 6,010 | 5,890 | 6,000 | -60 | -1% | 208,200 |
| 2011/05/20 | 6,080 | 6,130 | 6,020 | 6,060 | +30 | +0.5% | 198,700 |
| 2011/05/19 | 6,180 | 6,190 | 6,020 | 6,030 | +20 | +0.3% | 433,200 |
| 2011/05/18 | 5,940 | 6,050 | 5,830 | 6,010 | +70 | +1.2% | 330,800 |
| 2011/05/17 | 5,930 | 5,950 | 5,740 | 5,940 | +80 | +1.4% | 343,300 |
| 2011/05/16 | 6,100 | 6,150 | 5,860 | 5,860 | -340 | -5.5% | 391,700 |
| 2011/05/13 | 6,210 | 6,230 | 6,100 | 6,200 | ±0 | ±0% | 332,000 |
| 2011/05/12 | 6,250 | 6,320 | 6,180 | 6,200 | -80 | -1.3% | 202,600 |
| 2011/05/11 | 6,470 | 6,490 | 6,270 | 6,280 | -130 | -2% | 331,300 |
| 2011/05/10 | 6,320 | 6,420 | 6,190 | 6,410 | +100 | +1.6% | 361,200 |
| 2011/05/09 | 6,380 | 6,470 | 6,290 | 6,310 | -110 | -1.7% | 270,400 |
| 2011/05/06 | 6,250 | 6,450 | 6,210 | 6,420 | +50 | +0.8% | 459,700 |
| 2011/05/02 | 6,240 | 6,430 | 6,230 | 6,370 | +180 | +2.9% | 386,800 |
| 2011/04/28 | 6,180 | 6,280 | 6,140 | 6,190 | -20 | -0.3% | 592,600 |
| 2011/04/27 | 5,700 | 6,240 | 5,700 | 6,210 | +540 | +9.5% | 817,200 |
| 2011/04/26 | 5,810 | 5,810 | 5,650 | 5,670 | -90 | -1.6% | 145,000 |
| 2011/04/25 | 5,830 | 5,880 | 5,760 | 5,760 | -40 | -0.7% | 150,600 |
| 2011/04/22 | 5,700 | 5,840 | 5,680 | 5,800 | +40 | +0.7% | 202,500 |
| 2011/04/21 | 5,830 | 5,860 | 5,750 | 5,760 | -10 | -0.2% | 235,300 |
| 2011/04/20 | 5,620 | 5,800 | 5,610 | 5,770 | +200 | +3.6% | 407,400 |
| 2011/04/19 | 5,470 | 5,590 | 5,450 | 5,570 | -10 | -0.2% | 157,700 |
| 2011/04/18 | 5,550 | 5,610 | 5,490 | 5,580 | +60 | +1.1% | 246,200 |
| 2011/04/15 | 5,580 | 5,590 | 5,510 | 5,520 | -10 | -0.2% | 195,200 |
| 2011/04/14 | 5,520 | 5,610 | 5,450 | 5,530 | +10 | +0.2% | 278,200 |
| 2011/04/13 | 5,370 | 5,540 | 5,360 | 5,520 | +200 | +3.8% | 347,800 |
| 2011/04/12 | 5,420 | 5,480 | 5,320 | 5,320 | -150 | -2.7% | 200,400 |
| 2011/04/11 | 5,410 | 5,640 | 5,410 | 5,470 | +20 | +0.4% | 220,500 |
| 2011/04/08 | 5,330 | 5,540 | 5,300 | 5,450 | +30 | +0.6% | 260,800 |
| 2011/04/07 | 5,370 | 5,500 | 5,370 | 5,420 | +10 | +0.2% | 171,300 |
| 2011/04/06 | 5,590 | 5,610 | 5,330 | 5,410 | -200 | -3.6% | 335,800 |
| 2011/04/05 | 5,660 | 5,730 | 5,580 | 5,610 | -100 | -1.8% | 224,800 |
| 2011/04/04 | 5,780 | 5,790 | 5,670 | 5,710 | +20 | +0.4% | 169,000 |
| 2011/04/01 | 5,740 | 5,790 | 5,630 | 5,690 | -50 | -0.9% | 264,300 |
3401～
3450
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
