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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 9,570 | 9,635 | 9,050 | 9,085 | -445 | -4.7% | 574,800 |
| 2006/02/27 | 9,875 | 9,900 | 9,530 | 9,530 | -190 | -2% | 399,400 |
| 2006/02/24 | 9,645 | 9,825 | 9,625 | 9,720 | -225 | -2.3% | 509,200 |
| 2006/02/23 | 9,990 | 9,995 | 9,650 | 9,945 | +500 | +5.3% | 1,022,000 |
| 2006/02/22 | 8,950 | 9,550 | 8,865 | 9,445 | +895 | +10.5% | 1,570,600 |
| 2006/02/21 | 8,050 | 8,550 | 8,000 | 8,550 | +1,000 | +13.2% | 925,600 |
| 2006/02/20 | 8,100 | 8,245 | 7,500 | 7,550 | -905 | -10.7% | 892,400 |
| 2006/02/17 | 8,905 | 9,040 | 8,330 | 8,455 | -445 | -5% | 643,800 |
| 2006/02/16 | 9,030 | 9,175 | 8,750 | 8,900 | -330 | -3.6% | 567,200 |
| 2006/02/15 | 9,495 | 9,605 | 9,150 | 9,230 | +235 | +2.6% | 824,600 |
| 2006/02/14 | 8,745 | 9,060 | 8,065 | 8,995 | +50 | +0.6% | 1,492,200 |
| 2006/02/13 | 9,390 | 9,540 | 8,845 | 8,945 | -745 | -7.7% | 789,400 |
| 2006/02/10 | 9,885 | 10,110 | 9,385 | 9,690 | -295 | -3% | 594,400 |
| 2006/02/09 | 10,210 | 10,435 | 9,850 | 9,985 | -130 | -1.3% | 681,600 |
| 2006/02/08 | 10,200 | 10,550 | 10,025 | 10,115 | -535 | -5% | 940,000 |
| 2006/02/07 | 10,915 | 10,925 | 10,580 | 10,650 | -190 | -1.8% | 680,600 |
| 2006/02/06 | 10,920 | 10,980 | 10,610 | 10,840 | +145 | +1.4% | 963,800 |
| 2006/02/03 | 10,335 | 10,820 | 10,315 | 10,695 | +195 | +1.9% | 1,036,800 |
| 2006/02/02 | 10,805 | 11,135 | 10,305 | 10,500 | -5 | ±0% | 1,933,800 |
| 2006/02/01 | 9,855 | 10,805 | 9,800 | 10,505 | +515 | +5.2% | 4,481,600 |
| 2006/01/31 | 9,300 | 10,000 | 9,265 | 9,990 | +990 | +11% | 3,251,600 |
| 2006/01/30 | 9,050 | 9,175 | 8,755 | 9,000 | -25 | -0.3% | 1,687,800 |
| 2006/01/27 | 8,820 | 9,035 | 8,715 | 9,025 | +605 | +7.2% | 1,336,200 |
| 2006/01/26 | 8,335 | 8,420 | 8,170 | 8,420 | +485 | +6.1% | 541,000 |
| 2006/01/25 | 7,810 | 8,100 | 7,705 | 7,935 | +245 | +3.2% | 367,200 |
| 2006/01/24 | 7,750 | 7,850 | 7,650 | 7,690 | +290 | +3.9% | 264,000 |
| 2006/01/23 | 7,500 | 7,695 | 7,350 | 7,400 | -500 | -6.3% | 435,600 |
| 2006/01/20 | 8,150 | 8,425 | 7,700 | 7,900 | -200 | -2.5% | 441,800 |
| 2006/01/19 | 7,140 | 8,140 | 7,140 | 8,100 | +860 | +11.9% | 769,200 |
| 2006/01/18 | 7,740 | 7,825 | 7,240 | 7,240 | -1,000 | -12.1% | 876,600 |
| 2006/01/17 | 8,345 | 8,490 | 8,240 | 8,240 | -290 | -3.4% | 449,000 |
| 2006/01/16 | 8,500 | 8,660 | 8,445 | 8,530 | -145 | -1.7% | 356,000 |
| 2006/01/13 | 8,800 | 8,890 | 8,600 | 8,675 | -325 | -3.6% | 539,600 |
| 2006/01/12 | 8,880 | 9,020 | 8,650 | 9,000 | +570 | +6.8% | 1,135,600 |
| 2006/01/11 | 8,400 | 8,480 | 8,200 | 8,430 | -95 | -1.1% | 548,400 |
| 2006/01/10 | 8,625 | 8,680 | 8,460 | 8,525 | -150 | -1.7% | 363,200 |
| 2006/01/06 | 8,550 | 8,840 | 8,545 | 8,675 | -55 | -0.6% | 307,800 |
| 2006/01/05 | 8,920 | 8,950 | 8,700 | 8,730 | -165 | -1.9% | 304,400 |
| 2006/01/04 | 8,985 | 8,995 | 8,825 | 8,895 | +35 | +0.4% | 161,600 |
| 2005/12/30 | 9,060 | 9,085 | 8,800 | 8,860 | -155 | -1.7% | 182,600 |
| 2005/12/29 | 9,095 | 9,195 | 8,960 | 9,015 | +65 | +0.7% | 517,400 |
| 2005/12/28 | 8,570 | 8,980 | 8,560 | 8,950 | +350 | +4.1% | 429,400 |
| 2005/12/27 | 8,560 | 8,775 | 8,500 | 8,600 | -180 | -2.1% | 627,600 |
| 2005/12/26 | 8,930 | 9,040 | 8,775 | 8,780 | -210 | -2.3% | 414,600 |
| 2005/12/22 | 9,190 | 9,190 | 8,910 | 8,990 | -100 | -1.1% | 324,800 |
| 2005/12/21 | 9,345 | 9,395 | 9,040 | 9,090 | -170 | -1.8% | 501,400 |
| 2005/12/20 | 8,940 | 9,265 | 8,875 | 9,260 | +310 | +3.5% | 746,800 |
| 2005/12/19 | 9,095 | 9,150 | 8,755 | 8,950 | +100 | +1.1% | 341,400 |
| 2005/12/16 | 9,025 | 9,215 | 8,805 | 8,850 | -275 | -3% | 488,800 |
| 2005/12/15 | 8,990 | 9,500 | 8,965 | 9,125 | -65 | -0.7% | 428,800 |
4701～
4750
件表示中 / 5678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 | 167,200円 | -3.3% | +0.4% | 2.69% | 10.09倍 | 1.53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 | 100,000円 | +3.7% | -40.2% | 1.80% | 29.66倍 | 1.22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 | 211,000円 | +4.0% | +3.9% | 4.74% | 7.59倍 | 0.41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 | 93,400円 | +14.1% | -11.2% | 5.89% | 52.80倍 | 0.50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 | 365,500円 | +8.5% | -10.5% | 2.46% | 6.92倍 | 0.60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
