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 |
|---|---|---|---|---|---|---|---|
| 2005/08/03 | 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 |
| 2005/07/20 | 3,400 | 3,400 | 3,330 | 3,385 | +15 | +0.4% | 468,800 |
| 2005/07/19 | 3,272.5 | 3,395 | 3,272.5 | 3,370 | +70 | +2.1% | 921,200 |
| 2005/07/15 | 3,320 | 3,320 | 3,290 | 3,300 | -10 | -0.3% | 170,400 |
| 2005/07/14 | 3,317.5 | 3,335 | 3,300 | 3,310 | -7.5 | -0.2% | 247,200 |
| 2005/07/13 | 3,340 | 3,340 | 3,307.5 | 3,317.5 | -27.5 | -0.8% | 202,800 |
| 2005/07/12 | 3,367.5 | 3,375 | 3,327.5 | 3,345 | -15 | -0.4% | 206,000 |
| 2005/07/11 | 3,365 | 3,380 | 3,352.5 | 3,360 | +10 | +0.3% | 193,200 |
| 2005/07/08 | 3,400 | 3,400 | 3,337.5 | 3,350 | -60 | -1.8% | 533,200 |
| 2005/07/07 | 3,312.5 | 3,415 | 3,275 | 3,410 | +125 | +3.8% | 855,600 |
| 2005/07/06 | 3,275 | 3,407.5 | 3,265 | 3,285 | +27.5 | +0.8% | 571,200 |
| 2005/07/05 | 3,162.5 | 3,262.5 | 3,130 | 3,257.5 | +57.5 | +1.8% | 359,200 |
| 2005/07/04 | 3,230 | 3,247.5 | 3,180 | 3,200 | -55 | -1.7% | 333,600 |
| 2005/07/01 | 3,230 | 3,272.5 | 3,227.5 | 3,255 | -5 | -0.2% | 322,400 |
| 2005/06/30 | 3,250 | 3,297.5 | 3,200 | 3,260 | -90 | -2.7% | 698,400 |
| 2005/06/29 | 3,365 | 3,382.5 | 3,332.5 | 3,350 | -7.5 | -0.2% | 232,400 |
| 2005/06/28 | 3,350 | 3,370 | 3,325 | 3,357.5 | -25 | -0.7% | 282,400 |
| 2005/06/27 | 3,400 | 3,415 | 3,375 | 3,382.5 | -35 | -1% | 199,600 |
| 2005/06/24 | 3,402.5 | 3,432.5 | 3,392.5 | 3,417.5 | -25 | -0.7% | 341,200 |
| 2005/06/23 | 3,400 | 3,497.5 | 3,392.5 | 3,442.5 | +5 | +0.1% | 341,600 |
| 2005/06/22 | 3,472.5 | 3,475 | 3,432.5 | 3,437.5 | -45 | -1.3% | 299,200 |
| 2005/06/21 | 3,427.5 | 3,510 | 3,405 | 3,482.5 | +22.5 | +0.7% | 290,400 |
| 2005/06/20 | 3,537.5 | 3,537.5 | 3,435 | 3,460 | -47.5 | -1.4% | 322,000 |
| 2005/06/17 | 3,550 | 3,595 | 3,455 | 3,507.5 | -12.5 | -0.4% | 911,600 |
| 2005/06/16 | 3,310 | 3,532.5 | 3,270 | 3,520 | +215 | +6.5% | 1,325,600 |
| 2005/06/15 | 3,367.5 | 3,372.5 | 3,250 | 3,305 | -5 | -0.2% | 347,600 |
| 2005/06/14 | 3,387.5 | 3,412.5 | 3,290 | 3,310 | -112.5 | -3.3% | 371,200 |
| 2005/06/13 | 3,470 | 3,470 | 3,405 | 3,422.5 | +2.5 | +0.1% | 233,600 |
| 2005/06/10 | 3,475 | 3,490 | 3,387.5 | 3,420 | +30 | +0.9% | 560,000 |
| 2005/06/09 | 3,475 | 3,517.5 | 3,382.5 | 3,390 | -127.5 | -3.6% | 834,000 |
| 2005/06/08 | 3,515 | 3,582.5 | 3,505 | 3,517.5 | -47.5 | -1.3% | 367,200 |
| 2005/06/07 | 3,632.5 | 3,647.5 | 3,542.5 | 3,565 | -67.5 | -1.9% | 536,400 |
| 2005/06/06 | 3,452.5 | 3,635 | 3,417.5 | 3,632.5 | +110 | +3.1% | 986,400 |
| 2005/06/03 | 3,605 | 3,685 | 3,512.5 | 3,522.5 | -112.5 | -3.1% | 1,218,400 |
| 2005/06/02 | 3,745 | 3,745 | 3,625 | 3,635 | -40 | -1.1% | 906,800 |
| 2005/06/01 | 3,625 | 3,745 | 3,587.5 | 3,675 | +100 | +2.8% | 2,631,600 |
| 2005/05/31 | 3,462.5 | 3,575 | 3,377.5 | 3,575 | +112.5 | +3.2% | 1,335,600 |
| 2005/05/30 | 3,550 | 3,602.5 | 3,455 | 3,462.5 | -37.5 | -1.1% | 1,238,800 |
| 2005/05/27 | 3,475 | 3,610 | 3,400 | 3,500 | +125 | +3.7% | 3,769,200 |
| 2005/05/26 | 2,950 | 3,480 | 2,900 | 3,375 | +395 | +13.3% | 4,198,400 |
| 2005/05/25 | 3,100 | 3,110 | 2,870 | 2,980 | -87.5 | -2.9% | 1,154,400 |
4901～
4950
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
