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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/12/14 | 9,495 | 9,495 | 9,055 | 9,190 | -255 | -2.7% | 528,400 |
| 2005/12/13 | 9,300 | 9,445 | 9,005 | 9,445 | -30 | -0.3% | 430,600 |
| 2005/12/12 | 9,840 | 9,840 | 9,425 | 9,475 | +35 | +0.4% | 783,000 |
| 2005/12/09 | 8,750 | 9,500 | 8,740 | 9,440 | +910 | +10.7% | 1,168,200 |
| 2005/12/08 | 8,480 | 8,680 | 8,390 | 8,530 | -250 | -2.8% | 1,240,000 |
| 2005/12/07 | 9,260 | 9,325 | 8,665 | 8,780 | -680 | -7.2% | 1,763,800 |
| 2005/12/06 | 9,800 | 9,875 | 9,410 | 9,460 | -430 | -4.3% | 752,400 |
| 2005/12/05 | 9,945 | 9,995 | 9,835 | 9,890 | -30 | -0.3% | 696,000 |
| 2005/12/02 | 9,995 | 10,000 | 9,705 | 9,920 | +120 | +1.2% | 587,200 |
| 2005/12/01 | 9,710 | 10,020 | 9,350 | 9,800 | +35 | +0.4% | 997,800 |
| 2005/11/30 | 10,000 | 10,325 | 9,750 | 9,765 | ±0 | ±0% | 1,406,200 |
| 2005/11/29 | 8,995 | 9,825 | 8,805 | 9,765 | +770 | +8.6% | 1,325,000 |
| 2005/11/28 | 8,650 | 9,090 | 8,615 | 8,995 | +545 | +6.4% | 933,000 |
| 2005/11/25 | 8,100 | 8,570 | 8,085 | 8,450 | +10 | +0.1% | 623,800 |
| 2005/11/24 | 8,625 | 9,030 | 8,260 | 8,440 | +215 | +2.6% | 1,407,200 |
| 2005/11/22 | 7,485 | 8,225 | 7,450 | 8,225 | +900 | +12.3% | 1,331,800 |
| 2005/11/21 | 7,170 | 7,350 | 7,140 | 7,325 | +255 | +3.6% | 511,600 |
| 2005/11/18 | 7,150 | 7,200 | 7,050 | 7,070 | +45 | +0.6% | 349,600 |
| 2005/11/17 | 7,035 | 7,060 | 6,925 | 7,025 | +130 | +1.9% | 376,800 |
| 2005/11/16 | 6,650 | 6,935 | 6,580 | 6,895 | +175 | +2.6% | 192,800 |
| 2005/11/15 | 6,845 | 6,850 | 6,655 | 6,720 | -180 | -2.6% | 282,800 |
| 2005/11/14 | 7,100 | 7,145 | 6,880 | 6,900 | -50 | -0.7% | 368,600 |
| 2005/11/11 | 6,715 | 7,025 | 6,690 | 6,950 | +280 | +4.2% | 465,400 |
| 2005/11/10 | 6,875 | 6,925 | 6,600 | 6,670 | -265 | -3.8% | 290,400 |
| 2005/11/09 | 6,950 | 7,010 | 6,900 | 6,935 | -125 | -1.8% | 275,800 |
| 2005/11/08 | 7,100 | 7,150 | 6,950 | 7,060 | -30 | -0.4% | 282,600 |
| 2005/11/07 | 7,245 | 7,285 | 7,025 | 7,090 | +30 | +0.4% | 459,200 |
| 2005/11/04 | 6,950 | 7,075 | 6,935 | 7,060 | +195 | +2.8% | 463,400 |
| 2005/11/02 | 6,995 | 6,995 | 6,825 | 6,865 | -45 | -0.7% | 425,200 |
| 2005/11/01 | 6,785 | 6,965 | 6,760 | 6,910 | +210 | +3.1% | 460,800 |
| 2005/10/31 | 6,320 | 6,750 | 6,300 | 6,700 | +410 | +6.5% | 1,150,600 |
| 2005/10/28 | 6,255 | 6,320 | 6,160 | 6,290 | +5 | +0.1% | 270,200 |
| 2005/10/27 | 6,275 | 6,320 | 6,235 | 6,285 | +30 | +0.5% | 474,200 |
| 2005/10/26 | 6,290 | 6,290 | 6,200 | 6,255 | +10 | +0.2% | 225,200 |
| 2005/10/25 | 6,250 | 6,295 | 6,200 | 6,245 | +65 | +1.1% | 428,800 |
| 2005/10/24 | 6,050 | 6,200 | 6,015 | 6,180 | +205 | +3.4% | 319,000 |
| 2005/10/21 | 5,965 | 6,025 | 5,800 | 5,975 | ±0 | ±0% | 259,400 |
| 2005/10/20 | 6,000 | 6,020 | 5,910 | 5,975 | +100 | +1.7% | 172,400 |
| 2005/10/19 | 5,765 | 5,990 | 5,765 | 5,875 | +10 | +0.2% | 197,400 |
| 2005/10/18 | 5,850 | 6,000 | 5,810 | 5,865 | -100 | -1.7% | 277,400 |
4801～
4850
件表示中 / 5738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 | 175,000円 | -1.8% | -61.4% | 0.86% | 42.93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 |
| 古河機 | 251,100円 | -4.1% | -27.9% | 2.79% | 16.85倍 | 0.64倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| リョービ | 238,800円 | +4.0% | +3.9% | 4.19% | 8.59倍 | 0.48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 | 108,600円 | +5.8% | +31.2% | 5.06% | 12.79倍 | 0.59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 | 406,000円 | +8.5% | -10.5% | 2.22% | 7.50倍 | 0.65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
