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 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 4,500 | 4,590 | 4,450 | 4,570 | +280 | +6.5% | 615,800 |
| 2011/01/17 | 4,355 | 4,415 | 4,265 | 4,290 | -10 | -0.2% | 242,200 |
| 2011/01/14 | 4,200 | 4,410 | 4,170 | 4,300 | +80 | +1.9% | 557,800 |
| 2011/01/13 | 3,960 | 4,245 | 3,945 | 4,220 | +315 | +8.1% | 635,900 |
| 2011/01/12 | 3,945 | 3,970 | 3,905 | 3,905 | -30 | -0.8% | 68,800 |
| 2011/01/11 | 3,920 | 3,955 | 3,910 | 3,935 | +15 | +0.4% | 67,800 |
| 2011/01/07 | 3,950 | 3,970 | 3,915 | 3,920 | -40 | -1% | 100,800 |
| 2011/01/06 | 4,005 | 4,020 | 3,940 | 3,960 | -40 | -1% | 120,600 |
| 2011/01/05 | 3,970 | 4,010 | 3,970 | 4,000 | +40 | +1% | 198,500 |
| 2011/01/04 | 3,905 | 3,985 | 3,895 | 3,960 | +125 | +3.3% | 241,600 |
| 2010/12/30 | 3,880 | 3,885 | 3,825 | 3,835 | -45 | -1.2% | 87,700 |
| 2010/12/29 | 3,855 | 3,890 | 3,855 | 3,880 | +25 | +0.6% | 47,300 |
| 2010/12/28 | 3,890 | 3,890 | 3,835 | 3,855 | -35 | -0.9% | 63,400 |
| 2010/12/27 | 3,865 | 3,910 | 3,855 | 3,890 | +35 | +0.9% | 124,800 |
| 2010/12/24 | 3,830 | 3,865 | 3,805 | 3,855 | +35 | +0.9% | 141,400 |
| 2010/12/22 | 3,805 | 3,830 | 3,795 | 3,820 | +45 | +1.2% | 109,800 |
| 2010/12/21 | 3,780 | 3,800 | 3,765 | 3,775 | -10 | -0.3% | 94,700 |
| 2010/12/20 | 3,755 | 3,810 | 3,735 | 3,785 | +65 | +1.7% | 132,200 |
| 2010/12/17 | 3,735 | 3,750 | 3,710 | 3,720 | -5 | -0.1% | 175,100 |
| 2010/12/16 | 3,830 | 3,835 | 3,705 | 3,725 | -105 | -2.7% | 326,800 |
| 2010/12/15 | 3,835 | 3,840 | 3,805 | 3,830 | +10 | +0.3% | 156,500 |
| 2010/12/14 | 3,830 | 3,845 | 3,800 | 3,820 | -10 | -0.3% | 123,700 |
| 2010/12/13 | 3,800 | 3,855 | 3,740 | 3,830 | +5 | +0.1% | 214,800 |
| 2010/12/10 | 3,900 | 3,905 | 3,825 | 3,825 | -90 | -2.3% | 209,200 |
| 2010/12/09 | 3,955 | 3,955 | 3,905 | 3,915 | -50 | -1.3% | 67,100 |
| 2010/12/08 | 3,990 | 3,995 | 3,945 | 3,965 | -20 | -0.5% | 75,200 |
| 2010/12/07 | 4,005 | 4,015 | 3,965 | 3,985 | -15 | -0.4% | 96,600 |
| 2010/12/06 | 3,950 | 4,015 | 3,930 | 4,000 | +110 | +2.8% | 159,100 |
| 2010/12/03 | 3,910 | 3,940 | 3,880 | 3,890 | -25 | -0.6% | 62,000 |
| 2010/12/02 | 3,950 | 3,960 | 3,915 | 3,915 | +20 | +0.5% | 95,500 |
| 2010/12/01 | 3,830 | 3,905 | 3,830 | 3,895 | +50 | +1.3% | 127,100 |
| 2010/11/30 | 3,910 | 3,930 | 3,845 | 3,845 | -80 | -2% | 82,100 |
| 2010/11/29 | 3,925 | 3,945 | 3,880 | 3,925 | +55 | +1.4% | 127,300 |
| 2010/11/26 | 3,850 | 3,915 | 3,845 | 3,870 | +5 | +0.1% | 75,300 |
| 2010/11/25 | 3,870 | 3,890 | 3,840 | 3,865 | +30 | +0.8% | 103,700 |
| 2010/11/24 | 3,830 | 3,860 | 3,800 | 3,835 | -35 | -0.9% | 138,200 |
| 2010/11/22 | 3,935 | 3,935 | 3,860 | 3,870 | -25 | -0.6% | 122,200 |
| 2010/11/19 | 3,980 | 3,980 | 3,885 | 3,895 | -35 | -0.9% | 66,700 |
| 2010/11/18 | 3,865 | 3,940 | 3,860 | 3,930 | +60 | +1.6% | 86,800 |
| 2010/11/17 | 3,910 | 3,915 | 3,860 | 3,870 | -45 | -1.1% | 82,500 |
| 2010/11/16 | 3,975 | 3,985 | 3,910 | 3,915 | +50 | +1.3% | 136,000 |
| 2010/11/15 | 3,905 | 3,910 | 3,860 | 3,865 | -55 | -1.4% | 83,800 |
| 2010/11/12 | 3,950 | 4,005 | 3,890 | 3,920 | +110 | +2.9% | 291,200 |
| 2010/11/11 | 3,860 | 3,870 | 3,790 | 3,810 | -75 | -1.9% | 110,700 |
| 2010/11/10 | 3,870 | 3,920 | 3,835 | 3,885 | +5 | +0.1% | 95,600 |
| 2010/11/09 | 3,960 | 3,970 | 3,875 | 3,880 | -75 | -1.9% | 75,000 |
| 2010/11/08 | 3,980 | 3,980 | 3,940 | 3,955 | +20 | +0.5% | 78,800 |
| 2010/11/05 | 3,925 | 3,995 | 3,925 | 3,935 | +115 | +3% | 132,000 |
| 2010/11/04 | 3,750 | 3,860 | 3,750 | 3,820 | +115 | +3.1% | 133,500 |
| 2010/11/02 | 3,665 | 3,790 | 3,665 | 3,705 | -5 | -0.1% | 86,000 |
3501～
3550
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
