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 |
|---|---|---|---|---|---|---|---|
| 2006/08/11 | 10,600 | 10,745 | 10,105 | 10,365 | -135 | -1.3% | 1,031,200 |
| 2006/08/10 | 10,380 | 10,940 | 10,320 | 10,500 | +40 | +0.4% | 1,701,800 |
| 2006/08/09 | 9,760 | 10,520 | 9,600 | 10,460 | +765 | +7.9% | 2,395,400 |
| 2006/08/08 | 9,240 | 9,730 | 9,210 | 9,695 | +700 | +7.8% | 2,031,800 |
| 2006/08/07 | 9,105 | 9,130 | 8,995 | 8,995 | -110 | -1.2% | 303,800 |
| 2006/08/04 | 9,110 | 9,160 | 9,035 | 9,105 | +70 | +0.8% | 249,000 |
| 2006/08/03 | 9,450 | 9,455 | 9,025 | 9,035 | -215 | -2.3% | 763,800 |
| 2006/08/02 | 8,940 | 9,250 | 8,890 | 9,250 | +235 | +2.6% | 610,200 |
| 2006/08/01 | 8,945 | 9,190 | 8,900 | 9,015 | +170 | +1.9% | 718,600 |
| 2006/07/31 | 8,965 | 9,190 | 8,725 | 8,845 | +145 | +1.7% | 938,600 |
| 2006/07/28 | 8,500 | 8,700 | 8,260 | 8,700 | +1,000 | +13% | 1,321,600 |
| 2006/07/27 | 7,420 | 7,710 | 7,180 | 7,700 | +280 | +3.8% | 778,800 |
| 2006/07/26 | 7,530 | 7,615 | 7,350 | 7,420 | -95 | -1.3% | 429,000 |
| 2006/07/25 | 7,650 | 7,715 | 7,500 | 7,515 | +45 | +0.6% | 276,000 |
| 2006/07/24 | 7,485 | 7,595 | 7,375 | 7,470 | -265 | -3.4% | 502,800 |
| 2006/07/21 | 7,720 | 7,740 | 7,625 | 7,735 | -75 | -1% | 235,800 |
| 2006/07/20 | 7,910 | 7,910 | 7,725 | 7,810 | +300 | +4% | 495,600 |
| 2006/07/19 | 7,625 | 7,785 | 7,500 | 7,510 | +5 | +0.1% | 504,600 |
| 2006/07/18 | 8,000 | 8,050 | 7,215 | 7,505 | -695 | -8.5% | 978,800 |
| 2006/07/14 | 8,275 | 8,355 | 8,150 | 8,200 | -275 | -3.2% | 440,000 |
| 2006/07/13 | 8,560 | 8,660 | 8,465 | 8,475 | -210 | -2.4% | 388,200 |
| 2006/07/12 | 8,785 | 8,840 | 8,655 | 8,685 | -40 | -0.5% | 186,400 |
| 2006/07/11 | 9,000 | 9,000 | 8,660 | 8,725 | -215 | -2.4% | 265,000 |
| 2006/07/10 | 8,765 | 8,950 | 8,560 | 8,940 | +75 | +0.8% | 355,000 |
| 2006/07/07 | 9,180 | 9,180 | 8,760 | 8,865 | -155 | -1.7% | 418,000 |
| 2006/07/06 | 9,200 | 9,250 | 9,010 | 9,020 | -215 | -2.3% | 274,000 |
| 2006/07/05 | 9,275 | 9,440 | 9,205 | 9,235 | -140 | -1.5% | 335,200 |
| 2006/07/04 | 9,450 | 9,545 | 9,305 | 9,375 | +25 | +0.3% | 377,000 |
| 2006/07/03 | 9,135 | 9,450 | 9,055 | 9,350 | +290 | +3.2% | 554,800 |
| 2006/06/30 | 9,250 | 9,250 | 9,040 | 9,060 | +105 | +1.2% | 327,800 |
| 2006/06/29 | 9,075 | 9,105 | 8,940 | 8,955 | -30 | -0.3% | 291,400 |
| 2006/06/28 | 8,935 | 9,025 | 8,915 | 8,985 | -150 | -1.6% | 388,600 |
| 2006/06/27 | 8,900 | 9,175 | 8,885 | 9,135 | +290 | +3.3% | 497,000 |
| 2006/06/26 | 8,800 | 8,885 | 8,760 | 8,845 | -15 | -0.2% | 196,200 |
| 2006/06/23 | 8,700 | 8,860 | 8,640 | 8,860 | +35 | +0.4% | 219,200 |
| 2006/06/22 | 8,800 | 8,870 | 8,710 | 8,825 | +225 | +2.6% | 356,800 |
| 2006/06/21 | 8,755 | 8,895 | 8,450 | 8,600 | -55 | -0.6% | 367,000 |
| 2006/06/20 | 8,785 | 8,900 | 8,650 | 8,655 | -230 | -2.6% | 401,000 |
| 2006/06/19 | 8,955 | 8,980 | 8,695 | 8,885 | -55 | -0.6% | 400,000 |
| 2006/06/16 | 9,250 | 9,250 | 8,810 | 8,940 | +315 | +3.7% | 801,600 |
| 2006/06/15 | 8,250 | 8,695 | 8,150 | 8,625 | +875 | +11.3% | 964,600 |
| 2006/06/14 | 7,710 | 7,925 | 7,565 | 7,750 | -160 | -2% | 781,000 |
| 2006/06/13 | 8,215 | 8,335 | 7,900 | 7,910 | -465 | -5.6% | 675,800 |
| 2006/06/12 | 8,240 | 8,390 | 8,120 | 8,375 | +35 | +0.4% | 590,200 |
| 2006/06/09 | 8,250 | 8,650 | 8,000 | 8,340 | +290 | +3.6% | 1,257,000 |
| 2006/06/08 | 7,800 | 8,150 | 7,640 | 8,050 | -190 | -2.3% | 1,411,400 |
| 2006/06/07 | 8,615 | 8,805 | 8,160 | 8,240 | -475 | -5.5% | 918,400 |
| 2006/06/06 | 8,900 | 9,015 | 8,675 | 8,715 | -415 | -4.5% | 555,200 |
| 2006/06/05 | 9,160 | 9,275 | 9,050 | 9,130 | -130 | -1.4% | 475,400 |
| 2006/06/02 | 9,435 | 9,470 | 8,500 | 9,260 | -75 | -0.8% | 815,400 |
4601～
4650
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
