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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 2,950 | 3,065 | 2,902 | 3,035 | +97 | +3.3% | 218,300 |
| 2010/06/07 | 2,985 | 3,005 | 2,916 | 2,938 | -117 | -3.8% | 170,700 |
| 2010/06/04 | 2,992 | 3,055 | 2,985 | 3,055 | +113 | +3.8% | 183,100 |
| 2010/06/03 | 2,882 | 2,966 | 2,854 | 2,942 | +110 | +3.9% | 150,700 |
| 2010/06/02 | 2,900 | 2,910 | 2,802 | 2,832 | -120 | -4.1% | 274,900 |
| 2010/06/01 | 3,040 | 3,040 | 2,920 | 2,952 | -58 | -1.9% | 124,800 |
| 2010/05/31 | 2,970 | 3,070 | 2,957 | 3,010 | -20 | -0.7% | 150,900 |
| 2010/05/28 | 2,995 | 3,130 | 2,980 | 3,030 | +143 | +5% | 275,400 |
| 2010/05/27 | 2,760 | 2,906 | 2,735 | 2,887 | +78 | +2.8% | 178,000 |
| 2010/05/26 | 2,840 | 2,879 | 2,765 | 2,809 | +18 | +0.6% | 153,600 |
| 2010/05/25 | 2,910 | 2,933 | 2,760 | 2,791 | -183 | -6.2% | 192,500 |
| 2010/05/24 | 2,901 | 2,988 | 2,860 | 2,974 | +46 | +1.6% | 189,000 |
| 2010/05/21 | 2,873 | 2,942 | 2,850 | 2,928 | -45 | -1.5% | 211,600 |
| 2010/05/20 | 3,005 | 3,085 | 2,948 | 2,973 | -102 | -3.3% | 197,600 |
| 2010/05/19 | 3,000 | 3,075 | 2,876 | 3,075 | +20 | +0.7% | 263,800 |
| 2010/05/18 | 3,100 | 3,175 | 3,015 | 3,055 | -15 | -0.5% | 162,700 |
| 2010/05/17 | 3,115 | 3,125 | 3,000 | 3,070 | -200 | -6.1% | 426,100 |
| 2010/05/14 | 3,400 | 3,415 | 3,255 | 3,270 | -190 | -5.5% | 299,900 |
| 2010/05/13 | 3,360 | 3,475 | 3,350 | 3,460 | +125 | +3.7% | 176,900 |
| 2010/05/12 | 3,450 | 3,505 | 3,295 | 3,335 | -115 | -3.3% | 225,000 |
| 2010/05/11 | 3,550 | 3,575 | 3,430 | 3,450 | -40 | -1.1% | 209,900 |
| 2010/05/10 | 3,530 | 3,610 | 3,470 | 3,490 | -95 | -2.6% | 393,900 |
| 2010/05/07 | 3,525 | 3,670 | 3,400 | 3,585 | -10 | -0.3% | 318,200 |
| 2010/05/06 | 3,430 | 3,630 | 3,385 | 3,595 | -115 | -3.1% | 489,600 |
| 2010/04/30 | 3,830 | 3,895 | 3,710 | 3,710 | -270 | -6.8% | 555,300 |
| 2010/04/28 | 4,015 | 4,040 | 3,980 | 3,980 | -105 | -2.6% | 169,000 |
| 2010/04/27 | 4,120 | 4,120 | 4,055 | 4,085 | -35 | -0.8% | 156,100 |
| 2010/04/26 | 4,150 | 4,190 | 4,115 | 4,120 | -20 | -0.5% | 221,200 |
| 2010/04/23 | 4,190 | 4,195 | 4,095 | 4,140 | -40 | -1% | 155,800 |
| 2010/04/22 | 4,145 | 4,180 | 4,045 | 4,180 | +50 | +1.2% | 210,800 |
| 2010/04/21 | 4,095 | 4,150 | 4,080 | 4,130 | +100 | +2.5% | 299,600 |
| 2010/04/20 | 3,980 | 4,120 | 3,960 | 4,030 | +100 | +2.5% | 306,400 |
| 2010/04/19 | 3,930 | 3,985 | 3,900 | 3,930 | -105 | -2.6% | 245,400 |
| 2010/04/16 | 3,985 | 4,145 | 3,970 | 4,035 | +50 | +1.3% | 482,900 |
| 2010/04/15 | 3,840 | 3,990 | 3,800 | 3,985 | +85 | +2.2% | 417,600 |
| 2010/04/14 | 3,920 | 3,975 | 3,855 | 3,900 | -35 | -0.9% | 155,100 |
| 2010/04/13 | 3,965 | 3,965 | 3,795 | 3,935 | -55 | -1.4% | 317,500 |
| 2010/04/12 | 4,080 | 4,100 | 3,980 | 3,990 | -40 | -1% | 163,800 |
| 2010/04/09 | 4,010 | 4,080 | 3,960 | 4,030 | +15 | +0.4% | 226,900 |
| 2010/04/08 | 3,930 | 4,040 | 3,915 | 4,015 | +15 | +0.4% | 294,700 |
| 2010/04/07 | 4,000 | 4,045 | 3,955 | 4,000 | -25 | -0.6% | 451,700 |
| 2010/04/06 | 4,260 | 4,270 | 3,970 | 4,025 | -215 | -5.1% | 604,600 |
| 2010/04/05 | 4,195 | 4,280 | 4,150 | 4,240 | +115 | +2.8% | 435,900 |
| 2010/04/02 | 3,920 | 4,150 | 3,910 | 4,125 | +235 | +6% | 671,700 |
| 2010/04/01 | 3,920 | 3,920 | 3,805 | 3,890 | +15 | +0.4% | 212,300 |
| 2010/03/31 | 3,850 | 3,940 | 3,750 | 3,875 | -5 | -0.1% | 455,800 |
| 2010/03/30 | 4,060 | 4,120 | 3,815 | 3,880 | -60 | -1.5% | 581,600 |
| 2010/03/29 | 3,720 | 3,985 | 3,685 | 3,940 | +340 | +9.4% | 520,100 |
| 2010/03/26 | 3,500 | 3,615 | 3,500 | 3,600 | +125 | +3.6% | 292,700 |
| 2010/03/25 | 3,470 | 3,535 | 3,440 | 3,475 | +75 | +2.2% | 308,700 |
3651～
3700
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
