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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 3,690 | 3,730 | 3,610 | 3,730 | +90 | +2.5% | 208,400 |
| 2009/05/28 | 3,520 | 3,660 | 3,490 | 3,640 | +100 | +2.8% | 191,700 |
| 2009/05/27 | 3,640 | 3,670 | 3,500 | 3,540 | -50 | -1.4% | 148,700 |
| 2009/05/26 | 3,540 | 3,610 | 3,430 | 3,590 | +50 | +1.4% | 145,000 |
| 2009/05/25 | 3,620 | 3,720 | 3,520 | 3,540 | +10 | +0.3% | 345,500 |
| 2009/05/22 | 3,340 | 3,570 | 3,330 | 3,530 | +90 | +2.6% | 241,400 |
| 2009/05/21 | 3,450 | 3,490 | 3,360 | 3,440 | -50 | -1.4% | 202,600 |
| 2009/05/20 | 3,170 | 3,520 | 3,160 | 3,490 | +390 | +12.6% | 644,800 |
| 2009/05/19 | 3,190 | 3,190 | 3,060 | 3,100 | +50 | +1.6% | 83,200 |
| 2009/05/18 | 3,080 | 3,090 | 3,030 | 3,050 | -140 | -4.4% | 104,300 |
| 2009/05/15 | 3,120 | 3,190 | 3,030 | 3,190 | +90 | +2.9% | 140,700 |
| 2009/05/14 | 3,200 | 3,200 | 3,060 | 3,100 | -130 | -4% | 134,700 |
| 2009/05/13 | 3,250 | 3,260 | 3,170 | 3,230 | -10 | -0.3% | 107,300 |
| 2009/05/12 | 3,250 | 3,320 | 3,210 | 3,240 | -10 | -0.3% | 133,600 |
| 2009/05/11 | 3,290 | 3,290 | 3,200 | 3,250 | +50 | +1.6% | 132,100 |
| 2009/05/08 | 3,110 | 3,250 | 3,080 | 3,200 | +40 | +1.3% | 151,500 |
| 2009/05/07 | 3,310 | 3,320 | 3,130 | 3,160 | +30 | +1% | 292,800 |
| 2009/05/01 | 2,950 | 3,230 | 2,905 | 3,130 | +165 | +5.6% | 514,800 |
| 2009/04/30 | 2,990 | 3,040 | 2,835 | 2,965 | -195 | -6.2% | 616,000 |
| 2009/04/28 | 3,230 | 3,300 | 3,100 | 3,160 | -170 | -5.1% | 291,300 |
| 2009/04/27 | 3,450 | 3,500 | 3,300 | 3,330 | -160 | -4.6% | 238,300 |
| 2009/04/24 | 3,650 | 3,670 | 3,470 | 3,490 | -160 | -4.4% | 178,500 |
| 2009/04/23 | 3,600 | 3,650 | 3,420 | 3,650 | +80 | +2.2% | 319,300 |
| 2009/04/22 | 3,920 | 3,960 | 3,410 | 3,570 | -150 | -4% | 646,400 |
| 2009/04/21 | 3,580 | 4,110 | 3,470 | 3,720 | +90 | +2.5% | 1,462,600 |
| 2009/04/20 | 3,300 | 3,630 | 3,250 | 3,630 | +500 | +16% | 510,400 |
| 2009/04/17 | 3,010 | 3,130 | 3,000 | 3,130 | +200 | +6.8% | 297,700 |
| 2009/04/16 | 2,890 | 3,050 | 2,870 | 2,930 | +80 | +2.8% | 448,000 |
| 2009/04/15 | 2,810 | 2,850 | 2,755 | 2,850 | +35 | +1.2% | 136,200 |
| 2009/04/14 | 2,880 | 2,885 | 2,765 | 2,815 | -15 | -0.5% | 133,800 |
| 2009/04/13 | 2,700 | 2,880 | 2,680 | 2,830 | +115 | +4.2% | 211,900 |
| 2009/04/10 | 2,800 | 2,800 | 2,650 | 2,715 | -15 | -0.5% | 107,900 |
| 2009/04/09 | 2,685 | 2,730 | 2,675 | 2,730 | +80 | +3% | 100,100 |
| 2009/04/08 | 2,650 | 2,700 | 2,650 | 2,650 | -120 | -4.3% | 135,100 |
| 2009/04/07 | 2,800 | 2,800 | 2,750 | 2,770 | -15 | -0.5% | 77,400 |
| 2009/04/06 | 2,800 | 2,845 | 2,755 | 2,785 | +35 | +1.3% | 182,200 |
| 2009/04/03 | 2,845 | 2,850 | 2,700 | 2,750 | -45 | -1.6% | 175,900 |
| 2009/04/02 | 2,850 | 2,850 | 2,780 | 2,795 | +55 | +2% | 208,200 |
| 2009/04/01 | 2,590 | 2,750 | 2,590 | 2,740 | +190 | +7.5% | 226,500 |
| 2009/03/31 | 2,500 | 2,700 | 2,475 | 2,550 | -5 | -0.2% | 147,600 |
| 2009/03/30 | 2,710 | 2,730 | 2,525 | 2,555 | -120 | -4.5% | 184,900 |
| 2009/03/27 | 2,695 | 2,850 | 2,595 | 2,675 | +140 | +5.5% | 440,700 |
| 2009/03/26 | 2,500 | 2,550 | 2,475 | 2,535 | +55 | +2.2% | 168,200 |
| 2009/03/25 | 2,420 | 2,480 | 2,385 | 2,480 | +65 | +2.7% | 145,400 |
| 2009/03/24 | 2,460 | 2,480 | 2,380 | 2,415 | +20 | +0.8% | 143,000 |
| 2009/03/23 | 2,385 | 2,400 | 2,360 | 2,395 | +90 | +3.9% | 98,800 |
| 2009/03/19 | 2,250 | 2,335 | 2,250 | 2,305 | +65 | +2.9% | 133,100 |
| 2009/03/18 | 2,210 | 2,250 | 2,195 | 2,240 | +90 | +4.2% | 127,800 |
| 2009/03/17 | 2,180 | 2,180 | 2,140 | 2,150 | -35 | -1.6% | 101,000 |
| 2009/03/16 | 2,050 | 2,185 | 2,050 | 2,185 | +160 | +7.9% | 140,500 |
3901～
3950
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
