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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 2,320 | 2,337.5 | 2,240 | 2,257.5 | -87.5 | -3.7% | 348,000 |
| 2005/03/16 | 2,277.5 | 2,360 | 2,237.5 | 2,345 | +20 | +0.9% | 530,800 |
| 2005/03/15 | 2,400 | 2,400 | 2,292.5 | 2,325 | -50 | -2.1% | 223,200 |
| 2005/03/14 | 2,317.5 | 2,410 | 2,315 | 2,375 | +32.5 | +1.4% | 340,400 |
| 2005/03/11 | 2,402.5 | 2,422.5 | 2,330 | 2,342.5 | -85 | -3.5% | 542,400 |
| 2005/03/10 | 2,465 | 2,472.5 | 2,402.5 | 2,427.5 | -35 | -1.4% | 374,400 |
| 2005/03/09 | 2,395 | 2,490 | 2,327.5 | 2,462.5 | +32.5 | +1.3% | 759,200 |
| 2005/03/08 | 2,450 | 2,500 | 2,400 | 2,430 | -95 | -3.8% | 994,000 |
| 2005/03/07 | 2,637.5 | 2,660 | 2,522.5 | 2,525 | -12.5 | -0.5% | 609,200 |
| 2005/03/04 | 2,550 | 2,587.5 | 2,525 | 2,537.5 | +20 | +0.8% | 631,600 |
| 2005/03/03 | 2,470 | 2,562.5 | 2,427.5 | 2,517.5 | +47.5 | +1.9% | 890,800 |
| 2005/03/02 | 2,362.5 | 2,472.5 | 2,362.5 | 2,470 | +132.5 | +5.7% | 1,095,200 |
| 2005/03/01 | 2,350 | 2,367.5 | 2,310 | 2,337.5 | -37.5 | -1.6% | 748,000 |
| 2005/02/28 | 2,360 | 2,375 | 2,265 | 2,375 | +40 | +1.7% | 1,358,000 |
| 2005/02/25 | 2,375 | 2,395 | 2,252.5 | 2,335 | +7.5 | +0.3% | 1,446,400 |
| 2005/02/24 | 2,200 | 2,347.5 | 2,190 | 2,327.5 | +142.5 | +6.5% | 1,270,800 |
| 2005/02/23 | 2,100 | 2,195 | 2,085 | 2,185 | +65 | +3.1% | 905,600 |
| 2005/02/22 | 2,047.5 | 2,122.5 | 2,042.5 | 2,120 | +72.5 | +3.5% | 556,400 |
| 2005/02/21 | 2,060 | 2,067.5 | 2,005 | 2,047.5 | +62.5 | +3.1% | 811,200 |
| 2005/02/18 | 1,992.5 | 2,007.5 | 1,947.5 | 1,985 | +97.5 | +5.2% | 701,600 |
| 2005/02/17 | 2,070 | 2,092.5 | 1,875 | 1,887.5 | -202.5 | -9.7% | 430,400 |
| 2005/02/16 | 2,062.5 | 2,142.5 | 2,052.5 | 2,090 | +62.5 | +3.1% | 402,400 |
| 2005/02/15 | 2,025 | 2,185 | 2,005 | 2,027.5 | -40 | -1.9% | 715,200 |
| 2005/02/14 | 2,012.5 | 2,115 | 1,977.5 | 2,067.5 | +130 | +6.7% | 1,058,800 |
| 2005/02/10 | 1,800 | 1,937.5 | 1,775 | 1,937.5 | +142.5 | +7.9% | 890,800 |
| 2005/02/09 | 1,822.5 | 1,825 | 1,770 | 1,795 | -15 | -0.8% | 252,000 |
| 2005/02/08 | 1,762.5 | 1,832.5 | 1,750 | 1,810 | +47.5 | +2.7% | 637,600 |
| 2005/02/07 | 1,692.5 | 1,775 | 1,692.5 | 1,762.5 | +77.5 | +4.6% | 566,000 |
| 2005/02/04 | 1,662.5 | 1,692.5 | 1,660 | 1,685 | +2.5 | +0.1% | 270,400 |
| 2005/02/03 | 1,675 | 1,700 | 1,670 | 1,682.5 | -30 | -1.8% | 402,800 |
| 2005/02/02 | 1,612.5 | 1,712.5 | 1,600 | 1,712.5 | +100 | +6.2% | 752,800 |
| 2005/02/01 | 1,525 | 1,612.5 | 1,525 | 1,612.5 | +97.5 | +6.4% | 786,800 |
| 2005/01/31 | 1,500 | 1,515 | 1,495 | 1,515 | +20 | +1.3% | 214,800 |
| 2005/01/28 | 1,482.5 | 1,495 | 1,467.5 | 1,495 | -25 | -1.6% | 220,000 |
| 2005/01/27 | 1,475 | 1,530 | 1,467.5 | 1,520 | +55 | +3.8% | 389,200 |
| 2005/01/26 | 1,440 | 1,475 | 1,440 | 1,465 | +12.5 | +0.9% | 113,600 |
| 2005/01/25 | 1,455 | 1,465 | 1,440 | 1,452.5 | -20 | -1.4% | 88,800 |
| 2005/01/24 | 1,485 | 1,485 | 1,465 | 1,472.5 | -10 | -0.7% | 84,000 |
| 2005/01/21 | 1,482.5 | 1,485 | 1,462.5 | 1,482.5 | +2.5 | +0.2% | 108,000 |
| 2005/01/20 | 1,475 | 1,480 | 1,465 | 1,480 | +7.5 | +0.5% | 217,600 |
| 2005/01/19 | 1,450 | 1,480 | 1,450 | 1,472.5 | +22.5 | +1.6% | 217,200 |
| 2005/01/18 | 1,462.5 | 1,485 | 1,445 | 1,450 | ±0 | ±0% | 191,600 |
| 2005/01/17 | 1,432.5 | 1,450 | 1,432.5 | 1,450 | +20 | +1.4% | 133,200 |
| 2005/01/14 | 1,422.5 | 1,432.5 | 1,410 | 1,430 | +12.5 | +0.9% | 115,200 |
| 2005/01/13 | 1,395 | 1,417.5 | 1,395 | 1,417.5 | +22.5 | +1.6% | 67,600 |
| 2005/01/12 | 1,402.5 | 1,420 | 1,395 | 1,395 | -25 | -1.8% | 61,200 |
| 2005/01/11 | 1,425 | 1,425 | 1,407.5 | 1,420 | -7.5 | -0.5% | 77,200 |
| 2005/01/07 | 1,417.5 | 1,435 | 1,417.5 | 1,427.5 | -7.5 | -0.5% | 109,600 |
| 2005/01/06 | 1,437.5 | 1,442.5 | 1,425 | 1,435 | -2.5 | -0.2% | 101,600 |
| 2005/01/05 | 1,440 | 1,442.5 | 1,425 | 1,437.5 | -12.5 | -0.9% | 128,400 |
4951～
5000
件表示中 / 5695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 | 138,000円 | -1.8% | -61.4% | 1.09% | 33.86倍 | 1.19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 | 108,700円 | +3.7% | -40.2% | 1.66% | 32.24倍 | 1.33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 | 214,900円 | +4.0% | +3.9% | 4.65% | 7.73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 | 96,300円 | +5.8% | +31.2% | 5.71% | 11.34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
