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 |
|---|---|---|---|---|---|---|---|
| 2005/01/04 | 1,450 | 1,450 | 1,435 | 1,450 | +5 | +0.3% | 70,000 |
| 2004/12/30 | 1,452.5 | 1,452.5 | 1,427.5 | 1,445 | -5 | -0.3% | 152,800 |
| 2004/12/29 | 1,407.5 | 1,475 | 1,400 | 1,450 | +50 | +3.6% | 448,000 |
| 2004/12/28 | 1,395 | 1,400 | 1,382.5 | 1,400 | +2.5 | +0.2% | 80,000 |
| 2004/12/27 | 1,415 | 1,415 | 1,395 | 1,397.5 | ±0 | ±0% | 108,000 |
| 2004/12/24 | 1,420 | 1,420 | 1,397.5 | 1,397.5 | ±0 | ±0% | 112,800 |
| 2004/12/22 | 1,392.5 | 1,422.5 | 1,392.5 | 1,397.5 | +5 | +0.4% | 137,600 |
| 2004/12/21 | 1,387.5 | 1,392.5 | 1,367.5 | 1,392.5 | -2.5 | -0.2% | 155,600 |
| 2004/12/20 | 1,390 | 1,405 | 1,382.5 | 1,395 | -2.5 | -0.2% | 120,800 |
| 2004/12/17 | 1,385 | 1,410 | 1,377.5 | 1,397.5 | +20 | +1.5% | 178,800 |
| 2004/12/16 | 1,385 | 1,392.5 | 1,362.5 | 1,377.5 | +15 | +1.1% | 209,600 |
| 2004/12/15 | 1,395 | 1,395 | 1,357.5 | 1,362.5 | +32.5 | +2.4% | 152,400 |
| 2004/12/14 | 1,407.5 | 1,407.5 | 1,330 | 1,330 | -22.5 | -1.7% | 365,200 |
| 2004/12/13 | 1,250 | 1,352.5 | 1,250 | 1,352.5 | +125 | +10.2% | 227,200 |
| 2004/12/10 | 1,242.5 | 1,277.5 | 1,227.5 | 1,227.5 | -22.5 | -1.8% | 128,400 |
| 2004/12/09 | 1,307.5 | 1,312.5 | 1,215 | 1,250 | -75 | -5.7% | 319,200 |
| 2004/12/08 | 1,362.5 | 1,382.5 | 1,325 | 1,325 | -65 | -4.7% | 150,400 |
| 2004/12/07 | 1,402.5 | 1,405 | 1,387.5 | 1,390 | -15 | -1.1% | 107,200 |
| 2004/12/06 | 1,402.5 | 1,412.5 | 1,397.5 | 1,405 | ±0 | ±0% | 71,600 |
| 2004/12/03 | 1,417.5 | 1,417.5 | 1,387.5 | 1,405 | +5 | +0.4% | 110,800 |
| 2004/12/02 | 1,432.5 | 1,432.5 | 1,397.5 | 1,400 | -15 | -1.1% | 110,000 |
| 2004/12/01 | 1,375 | 1,420 | 1,375 | 1,415 | +30 | +2.2% | 215,200 |
| 2004/11/30 | 1,415 | 1,415 | 1,385 | 1,385 | -7.5 | -0.5% | 217,200 |
| 2004/11/29 | 1,400 | 1,425 | 1,372.5 | 1,392.5 | -32.5 | -2.3% | 298,400 |
| 2004/11/26 | 1,412.5 | 1,450 | 1,395 | 1,425 | ±0 | ±0% | 227,600 |
| 2004/11/25 | 1,440 | 1,490 | 1,425 | 1,425 | -45 | -3.1% | 196,800 |
| 2004/11/24 | 1,500 | 1,500 | 1,452.5 | 1,470 | -30 | -2% | 238,400 |
| 2004/11/22 | 1,465 | 1,515 | 1,465 | 1,500 | -12.5 | -0.8% | 94,000 |
| 2004/11/19 | 1,560 | 1,560 | 1,497.5 | 1,512.5 | -12.5 | -0.8% | 176,800 |
| 2004/11/18 | 1,465 | 1,537.5 | 1,465 | 1,525 | +62.5 | +4.3% | 265,600 |
| 2004/11/17 | 1,487.5 | 1,487.5 | 1,462.5 | 1,462.5 | -40 | -2.7% | 282,800 |
| 2004/11/16 | 1,525 | 1,530 | 1,465 | 1,502.5 | -27.5 | -1.8% | 163,200 |
| 2004/11/15 | 1,535 | 1,565 | 1,510 | 1,530 | +20 | +1.3% | 180,800 |
| 2004/11/12 | 1,422.5 | 1,512.5 | 1,420 | 1,510 | +100 | +7.1% | 284,000 |
| 2004/11/11 | 1,350 | 1,425 | 1,332.5 | 1,410 | +37.5 | +2.7% | 266,800 |
| 2004/11/10 | 1,310 | 1,395 | 1,305 | 1,372.5 | +70 | +5.4% | 301,600 |
| 2004/11/09 | 1,287.5 | 1,302.5 | 1,275 | 1,302.5 | +2.5 | +0.2% | 104,000 |
| 2004/11/08 | 1,265 | 1,307.5 | 1,265 | 1,300 | +10 | +0.8% | 52,800 |
| 2004/11/05 | 1,320 | 1,322.5 | 1,290 | 1,290 | -15 | -1.1% | 134,800 |
| 2004/11/04 | 1,305 | 1,332.5 | 1,292.5 | 1,305 | +22.5 | +1.8% | 69,200 |
| 2004/11/02 | 1,270 | 1,295 | 1,262.5 | 1,282.5 | -12.5 | -1% | 146,000 |
| 2004/11/01 | 1,315 | 1,325 | 1,187.5 | 1,295 | +30 | +2.4% | 190,800 |
| 2004/10/29 | 1,227.5 | 1,297.5 | 1,227.5 | 1,265 | +52.5 | +4.3% | 433,600 |
| 2004/10/28 | 1,185 | 1,225 | 1,182.5 | 1,212.5 | +47.5 | +4.1% | 166,400 |
| 2004/10/27 | 1,120 | 1,175 | 1,120 | 1,165 | +40 | +3.6% | 45,200 |
| 2004/10/26 | 1,137.5 | 1,142.5 | 1,112.5 | 1,125 | -25 | -2.2% | 78,000 |
| 2004/10/25 | 1,175 | 1,175 | 1,150 | 1,150 | -17.5 | -1.5% | 57,600 |
| 2004/10/22 | 1,150 | 1,175 | 1,150 | 1,167.5 | +7.5 | +0.6% | 83,600 |
| 2004/10/21 | 1,172.5 | 1,175 | 1,157.5 | 1,160 | -15 | -1.3% | 44,800 |
| 2004/10/20 | 1,182.5 | 1,195 | 1,150 | 1,175 | -25 | -2.1% | 63,600 |
5001～
5050
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
