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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 6,265 | 6,265 | 6,005 | 6,050 | -115 | -1.9% | 437,600 |
| 2005/09/29 | 6,150 | 6,350 | 5,860 | 6,165 | +425 | +7.4% | 1,175,400 |
| 2005/09/28 | 5,120 | 5,950 | 4,850 | 5,740 | +575 | +11.1% | 1,860,800 |
| 2005/09/27 | 5,165 | 5,165 | 5,165 | 5,165 | +502.5 | +10.8% | 105,200 |
| 2005/09/26 | 4,597.5 | 4,695 | 4,557.5 | 4,662.5 | +137.5 | +3% | 860,000 |
| 2005/09/22 | 4,410 | 4,537.5 | 4,400 | 4,525 | -10 | -0.2% | 560,400 |
| 2005/09/21 | 4,575 | 4,575 | 4,375 | 4,535 | -105 | -2.3% | 666,800 |
| 2005/09/20 | 4,677.5 | 4,695 | 4,612.5 | 4,640 | +27.5 | +0.6% | 486,800 |
| 2005/09/16 | 4,685 | 4,712.5 | 4,517.5 | 4,612.5 | +27.5 | +0.6% | 1,042,800 |
| 2005/09/15 | 4,400 | 4,600 | 4,392.5 | 4,585 | +265 | +6.1% | 1,246,400 |
| 2005/09/14 | 4,195 | 4,325 | 4,182.5 | 4,320 | +125 | +3% | 834,000 |
| 2005/09/13 | 4,157.5 | 4,357.5 | 4,155 | 4,195 | -12.5 | -0.3% | 1,286,000 |
| 2005/09/12 | 4,125 | 4,225 | 4,050 | 4,207.5 | +225 | +5.6% | 1,580,400 |
| 2005/09/09 | 3,950 | 4,000 | 3,912.5 | 3,982.5 | +25 | +0.6% | 603,600 |
| 2005/09/08 | 3,902.5 | 3,982.5 | 3,862.5 | 3,957.5 | +57.5 | +1.5% | 480,400 |
| 2005/09/07 | 3,950 | 3,970 | 3,857.5 | 3,900 | -20 | -0.5% | 403,600 |
| 2005/09/06 | 4,025 | 4,047.5 | 3,890 | 3,920 | -55 | -1.4% | 820,800 |
| 2005/09/05 | 3,852.5 | 4,012.5 | 3,850 | 3,975 | +175 | +4.6% | 2,282,400 |
| 2005/09/02 | 3,640 | 3,800 | 3,635 | 3,800 | +172.5 | +4.8% | 2,182,800 |
| 2005/09/01 | 3,612.5 | 3,640 | 3,612.5 | 3,627.5 | +17.5 | +0.5% | 320,800 |
| 2005/08/31 | 3,640 | 3,640 | 3,595 | 3,610 | -12.5 | -0.3% | 164,000 |
| 2005/08/30 | 3,612.5 | 3,640 | 3,602.5 | 3,622.5 | +27.5 | +0.8% | 644,400 |
| 2005/08/29 | 3,625 | 3,625 | 3,562.5 | 3,595 | -5 | -0.1% | 397,200 |
| 2005/08/26 | 3,500 | 3,612.5 | 3,500 | 3,600 | +97.5 | +2.8% | 384,400 |
| 2005/08/25 | 3,532.5 | 3,562.5 | 3,492.5 | 3,502.5 | -30 | -0.8% | 229,600 |
| 2005/08/24 | 3,490 | 3,562.5 | 3,490 | 3,532.5 | -57.5 | -1.6% | 197,600 |
| 2005/08/23 | 3,620 | 3,622.5 | 3,587.5 | 3,590 | -22.5 | -0.6% | 253,200 |
| 2005/08/22 | 3,610 | 3,622.5 | 3,597.5 | 3,612.5 | +15 | +0.4% | 202,800 |
| 2005/08/19 | 3,610 | 3,620 | 3,587.5 | 3,597.5 | +15 | +0.4% | 236,000 |
| 2005/08/18 | 3,617.5 | 3,625 | 3,577.5 | 3,582.5 | -27.5 | -0.8% | 212,400 |
| 2005/08/17 | 3,625 | 3,660 | 3,595 | 3,610 | -50 | -1.4% | 630,800 |
| 2005/08/16 | 3,587.5 | 3,662.5 | 3,562.5 | 3,660 | +77.5 | +2.2% | 1,212,400 |
| 2005/08/15 | 3,600 | 3,607.5 | 3,575 | 3,582.5 | +27.5 | +0.8% | 473,600 |
| 2005/08/12 | 3,522.5 | 3,562.5 | 3,487.5 | 3,555 | +60 | +1.7% | 471,600 |
| 2005/08/11 | 3,490 | 3,510 | 3,462.5 | 3,495 | +30 | +0.9% | 263,600 |
| 2005/08/10 | 3,545 | 3,545 | 3,465 | 3,465 | -30 | -0.9% | 445,200 |
| 2005/08/09 | 3,470 | 3,507.5 | 3,445 | 3,495 | +70 | +2% | 357,200 |
| 2005/08/08 | 3,300 | 3,450 | 3,277.5 | 3,425 | +22.5 | +0.7% | 208,000 |
| 2005/08/05 | 3,432.5 | 3,500 | 3,395 | 3,402.5 | -65 | -1.9% | 317,200 |
| 2005/08/04 | 3,480 | 3,487.5 | 3,402.5 | 3,467.5 | -47.5 | -1.4% | 353,600 |
| 2005/08/03 | 3,515 | 3,547.5 | 3,505 | 3,515 | -7.5 | -0.2% | 351,200 |
| 2005/08/02 | 3,575 | 3,580 | 3,515 | 3,522.5 | -60 | -1.7% | 525,600 |
| 2005/08/01 | 3,625 | 3,630 | 3,582.5 | 3,582.5 | -5 | -0.1% | 510,000 |
| 2005/07/29 | 3,575 | 3,592.5 | 3,540 | 3,587.5 | +60 | +1.7% | 755,200 |
| 2005/07/28 | 3,512.5 | 3,590 | 3,487.5 | 3,527.5 | -85 | -2.4% | 1,310,000 |
| 2005/07/27 | 3,642.5 | 3,645 | 3,532.5 | 3,612.5 | +20 | +0.6% | 1,216,800 |
| 2005/07/26 | 3,507.5 | 3,607.5 | 3,502.5 | 3,592.5 | +92.5 | +2.6% | 1,779,200 |
| 2005/07/25 | 3,427.5 | 3,515 | 3,425 | 3,500 | +82.5 | +2.4% | 1,229,600 |
| 2005/07/22 | 3,397.5 | 3,427.5 | 3,360 | 3,417.5 | +15 | +0.4% | 667,200 |
| 2005/07/21 | 3,382.5 | 3,420 | 3,370 | 3,402.5 | +17.5 | +0.5% | 573,600 |
4801～
4850
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
