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 |
|---|---|---|---|---|---|---|---|
| 2008/08/22 | 4,120 | 4,200 | 4,070 | 4,080 | -20 | -0.5% | 262,200 |
| 2008/08/21 | 4,220 | 4,220 | 4,070 | 4,100 | -70 | -1.7% | 243,400 |
| 2008/08/20 | 4,000 | 4,240 | 3,990 | 4,170 | +150 | +3.7% | 480,600 |
| 2008/08/19 | 4,060 | 4,070 | 4,000 | 4,020 | -140 | -3.4% | 396,700 |
| 2008/08/18 | 4,170 | 4,270 | 4,130 | 4,160 | -110 | -2.6% | 463,000 |
| 2008/08/15 | 4,160 | 4,310 | 4,110 | 4,270 | +200 | +4.9% | 437,700 |
| 2008/08/14 | 4,040 | 4,170 | 4,020 | 4,070 | +10 | +0.2% | 463,000 |
| 2008/08/13 | 4,110 | 4,130 | 3,980 | 4,060 | -150 | -3.6% | 583,600 |
| 2008/08/12 | 4,450 | 4,490 | 4,210 | 4,210 | -340 | -7.5% | 445,500 |
| 2008/08/11 | 4,480 | 4,600 | 4,420 | 4,550 | +170 | +3.9% | 261,300 |
| 2008/08/08 | 4,410 | 4,420 | 4,160 | 4,380 | -280 | -6% | 729,700 |
| 2008/08/07 | 4,880 | 4,880 | 4,550 | 4,660 | -270 | -5.5% | 454,800 |
| 2008/08/06 | 4,910 | 4,940 | 4,770 | 4,930 | +210 | +4.4% | 278,100 |
| 2008/08/05 | 4,940 | 4,980 | 4,690 | 4,720 | -320 | -6.3% | 501,100 |
| 2008/08/04 | 5,400 | 5,440 | 5,040 | 5,040 | -460 | -8.4% | 296,200 |
| 2008/08/01 | 5,700 | 5,710 | 5,480 | 5,500 | -280 | -4.8% | 267,300 |
| 2008/07/31 | 5,920 | 5,920 | 5,750 | 5,780 | -60 | -1% | 118,900 |
| 2008/07/30 | 5,790 | 5,850 | 5,730 | 5,840 | +170 | +3% | 115,100 |
| 2008/07/29 | 5,580 | 5,710 | 5,580 | 5,670 | -10 | -0.2% | 103,100 |
| 2008/07/28 | 5,760 | 5,790 | 5,650 | 5,680 | -40 | -0.7% | 72,700 |
| 2008/07/25 | 5,840 | 5,870 | 5,680 | 5,720 | -220 | -3.7% | 164,600 |
| 2008/07/24 | 5,980 | 5,990 | 5,830 | 5,940 | +10 | +0.2% | 98,400 |
| 2008/07/23 | 6,000 | 6,030 | 5,880 | 5,930 | -10 | -0.2% | 157,500 |
| 2008/07/22 | 6,000 | 6,010 | 5,820 | 5,940 | +60 | +1% | 127,400 |
| 2008/07/18 | 5,790 | 5,920 | 5,770 | 5,880 | +210 | +3.7% | 249,900 |
| 2008/07/17 | 5,700 | 5,730 | 5,630 | 5,670 | +100 | +1.8% | 107,000 |
| 2008/07/16 | 5,680 | 5,700 | 5,550 | 5,570 | -140 | -2.5% | 106,500 |
| 2008/07/15 | 5,800 | 5,810 | 5,650 | 5,710 | -190 | -3.2% | 188,300 |
| 2008/07/14 | 5,680 | 5,940 | 5,660 | 5,900 | +180 | +3.1% | 199,000 |
| 2008/07/11 | 5,650 | 5,760 | 5,580 | 5,720 | +70 | +1.2% | 118,600 |
| 2008/07/10 | 5,500 | 5,660 | 5,500 | 5,650 | +90 | +1.6% | 105,400 |
| 2008/07/09 | 5,700 | 5,730 | 5,520 | 5,560 | -70 | -1.2% | 152,800 |
| 2008/07/08 | 5,700 | 5,750 | 5,570 | 5,630 | -110 | -1.9% | 202,000 |
| 2008/07/07 | 5,690 | 5,790 | 5,600 | 5,740 | ±0 | ±0% | 127,400 |
| 2008/07/04 | 5,650 | 5,750 | 5,610 | 5,740 | +120 | +2.1% | 194,100 |
| 2008/07/03 | 5,570 | 5,710 | 5,490 | 5,620 | -30 | -0.5% | 292,100 |
| 2008/07/02 | 5,800 | 5,800 | 5,620 | 5,650 | -150 | -2.6% | 111,900 |
| 2008/07/01 | 5,590 | 5,850 | 5,580 | 5,800 | +220 | +3.9% | 260,000 |
| 2008/06/30 | 5,720 | 5,720 | 5,580 | 5,580 | -80 | -1.4% | 150,000 |
| 2008/06/27 | 5,600 | 5,670 | 5,550 | 5,660 | -90 | -1.6% | 241,900 |
| 2008/06/26 | 6,010 | 6,060 | 5,720 | 5,750 | -300 | -5% | 430,900 |
| 2008/06/25 | 5,990 | 6,110 | 5,860 | 6,050 | -20 | -0.3% | 207,700 |
| 2008/06/24 | 6,160 | 6,180 | 5,980 | 6,070 | -60 | -1% | 167,700 |
| 2008/06/23 | 5,870 | 6,170 | 5,840 | 6,130 | +160 | +2.7% | 157,600 |
| 2008/06/20 | 6,100 | 6,100 | 5,940 | 5,970 | -50 | -0.8% | 103,400 |
| 2008/06/19 | 6,080 | 6,110 | 6,000 | 6,020 | -80 | -1.3% | 83,300 |
| 2008/06/18 | 6,080 | 6,130 | 6,080 | 6,100 | ±0 | ±0% | 67,400 |
| 2008/06/17 | 6,130 | 6,160 | 6,050 | 6,100 | +10 | +0.2% | 106,400 |
| 2008/06/16 | 5,990 | 6,140 | 5,950 | 6,090 | +160 | +2.7% | 181,100 |
| 2008/06/13 | 5,960 | 6,060 | 5,890 | 5,930 | -50 | -0.8% | 222,100 |
4101～
4150
件表示中 / 5691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 | 141,300円 | -1.8% | -61.4% | 1.06% | 34.67倍 | 1.21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 | 113,100円 | +3.7% | -40.2% | 1.59% | 33.54倍 | 1.38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 | 217,500円 | +4.0% | +3.9% | 4.60% | 7.82倍 | 0.42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 | 95,400円 | +5.8% | +31.2% | 5.77% | 11.24倍 | 0.52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 | 356,500円 | +8.5% | -10.5% | 2.52% | 6.59倍 | 0.57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
