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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 3,700 | 3,750 | 3,675 | 3,710 | -60 | -1.6% | 118,500 |
| 2010/10/29 | 3,630 | 3,780 | 3,600 | 3,770 | +70 | +1.9% | 155,000 |
| 2010/10/28 | 3,780 | 3,800 | 3,695 | 3,700 | -105 | -2.8% | 191,700 |
| 2010/10/27 | 3,960 | 3,975 | 3,800 | 3,805 | -120 | -3.1% | 140,700 |
| 2010/10/26 | 3,830 | 3,965 | 3,780 | 3,925 | +50 | +1.3% | 185,700 |
| 2010/10/25 | 3,845 | 3,920 | 3,845 | 3,875 | +15 | +0.4% | 103,200 |
| 2010/10/22 | 3,740 | 3,860 | 3,740 | 3,860 | +100 | +2.7% | 87,600 |
| 2010/10/21 | 3,815 | 3,880 | 3,745 | 3,760 | -45 | -1.2% | 147,300 |
| 2010/10/20 | 3,765 | 3,825 | 3,725 | 3,805 | -30 | -0.8% | 118,300 |
| 2010/10/19 | 3,895 | 3,920 | 3,825 | 3,835 | -85 | -2.2% | 97,800 |
| 2010/10/18 | 3,970 | 3,975 | 3,870 | 3,920 | -75 | -1.9% | 99,700 |
| 2010/10/15 | 4,060 | 4,065 | 3,970 | 3,995 | -40 | -1% | 88,900 |
| 2010/10/14 | 3,980 | 4,090 | 3,980 | 4,035 | +60 | +1.5% | 104,100 |
| 2010/10/13 | 3,980 | 4,045 | 3,960 | 3,975 | ±0 | ±0% | 82,300 |
| 2010/10/12 | 4,150 | 4,155 | 3,970 | 3,975 | -130 | -3.2% | 153,000 |
| 2010/10/08 | 4,100 | 4,170 | 4,055 | 4,105 | +45 | +1.1% | 208,200 |
| 2010/10/07 | 4,130 | 4,160 | 4,055 | 4,060 | -90 | -2.2% | 143,600 |
| 2010/10/06 | 4,010 | 4,150 | 3,995 | 4,150 | +155 | +3.9% | 364,800 |
| 2010/10/05 | 3,920 | 4,010 | 3,910 | 3,995 | +20 | +0.5% | 180,200 |
| 2010/10/04 | 3,900 | 4,010 | 3,900 | 3,975 | +20 | +0.5% | 142,500 |
| 2010/10/01 | 3,915 | 3,985 | 3,900 | 3,955 | +45 | +1.2% | 144,700 |
| 2010/09/30 | 3,915 | 3,940 | 3,880 | 3,910 | -15 | -0.4% | 95,600 |
| 2010/09/29 | 3,955 | 4,020 | 3,900 | 3,925 | -50 | -1.3% | 139,400 |
| 2010/09/28 | 3,805 | 3,975 | 3,805 | 3,975 | +160 | +4.2% | 109,600 |
| 2010/09/27 | 3,790 | 3,825 | 3,775 | 3,815 | +20 | +0.5% | 73,700 |
| 2010/09/24 | 3,840 | 3,890 | 3,795 | 3,795 | -80 | -2.1% | 98,500 |
| 2010/09/22 | 3,900 | 3,930 | 3,870 | 3,875 | -60 | -1.5% | 61,100 |
| 2010/09/21 | 3,920 | 3,985 | 3,905 | 3,935 | +30 | +0.8% | 109,600 |
| 2010/09/17 | 3,920 | 3,925 | 3,890 | 3,905 | +20 | +0.5% | 80,400 |
| 2010/09/16 | 3,935 | 3,960 | 3,850 | 3,885 | -50 | -1.3% | 76,100 |
| 2010/09/15 | 3,830 | 3,965 | 3,800 | 3,935 | +70 | +1.8% | 103,400 |
| 2010/09/14 | 3,870 | 3,915 | 3,845 | 3,865 | -35 | -0.9% | 54,300 |
| 2010/09/13 | 3,955 | 3,955 | 3,875 | 3,900 | +15 | +0.4% | 48,600 |
| 2010/09/10 | 3,930 | 3,965 | 3,860 | 3,885 | -45 | -1.1% | 116,100 |
| 2010/09/09 | 3,920 | 3,950 | 3,855 | 3,930 | +85 | +2.2% | 124,400 |
| 2010/09/08 | 3,920 | 3,935 | 3,785 | 3,845 | -145 | -3.6% | 124,800 |
| 2010/09/07 | 3,935 | 4,035 | 3,935 | 3,990 | -15 | -0.4% | 88,500 |
| 2010/09/06 | 4,040 | 4,050 | 3,990 | 4,005 | +5 | +0.1% | 122,000 |
| 2010/09/03 | 4,040 | 4,055 | 3,910 | 4,000 | -40 | -1% | 195,700 |
| 2010/09/02 | 4,070 | 4,095 | 3,980 | 4,040 | +15 | +0.4% | 217,600 |
| 2010/09/01 | 3,920 | 4,030 | 3,905 | 4,025 | +160 | +4.1% | 260,500 |
| 2010/08/31 | 3,890 | 4,045 | 3,835 | 3,865 | -95 | -2.4% | 246,100 |
| 2010/08/30 | 3,950 | 4,070 | 3,915 | 3,960 | +65 | +1.7% | 365,200 |
| 2010/08/27 | 3,820 | 3,930 | 3,760 | 3,895 | +105 | +2.8% | 455,500 |
| 2010/08/26 | 3,525 | 3,825 | 3,520 | 3,790 | +330 | +9.5% | 501,700 |
| 2010/08/25 | 3,405 | 3,520 | 3,405 | 3,460 | -15 | -0.4% | 145,200 |
| 2010/08/24 | 3,480 | 3,500 | 3,425 | 3,475 | -30 | -0.9% | 127,400 |
| 2010/08/23 | 3,520 | 3,550 | 3,475 | 3,505 | -70 | -2% | 116,000 |
| 2010/08/20 | 3,595 | 3,630 | 3,565 | 3,575 | -75 | -2.1% | 70,900 |
| 2010/08/19 | 3,520 | 3,675 | 3,520 | 3,650 | +130 | +3.7% | 131,400 |
3551～
3600
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
