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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,625 | 1,646 | 1,606 | 1,611 | -13 | -0.8% | 153,000 |
| 2018/08/27 | 1,577 | 1,642 | 1,577 | 1,624 | +67 | +4.3% | 246,400 |
| 2018/08/24 | 1,555 | 1,561 | 1,530 | 1,557 | +12 | +0.8% | 118,400 |
| 2018/08/23 | 1,550 | 1,557 | 1,535 | 1,545 | -1 | -0.1% | 89,800 |
| 2018/08/22 | 1,490 | 1,547 | 1,485 | 1,546 | +52 | +3.5% | 164,900 |
| 2018/08/21 | 1,496 | 1,507 | 1,482 | 1,494 | -12 | -0.8% | 140,600 |
| 2018/08/20 | 1,525 | 1,525 | 1,491 | 1,506 | -20 | -1.3% | 179,600 |
| 2018/08/17 | 1,510 | 1,532 | 1,499 | 1,526 | +30 | +2% | 179,600 |
| 2018/08/16 | 1,500 | 1,508 | 1,461 | 1,496 | -32 | -2.1% | 249,100 |
| 2018/08/15 | 1,572 | 1,585 | 1,518 | 1,528 | -39 | -2.5% | 132,800 |
| 2018/08/14 | 1,593 | 1,595 | 1,555 | 1,567 | +19 | +1.2% | 182,300 |
| 2018/08/13 | 1,560 | 1,567 | 1,527 | 1,548 | -37 | -2.3% | 191,700 |
| 2018/08/10 | 1,623 | 1,629 | 1,581 | 1,585 | -44 | -2.7% | 201,300 |
| 2018/08/09 | 1,648 | 1,648 | 1,622 | 1,629 | -32 | -1.9% | 95,900 |
| 2018/08/08 | 1,656 | 1,679 | 1,641 | 1,661 | -1 | -0.1% | 184,200 |
| 2018/08/07 | 1,639 | 1,668 | 1,635 | 1,662 | +19 | +1.2% | 109,700 |
| 2018/08/06 | 1,639 | 1,661 | 1,631 | 1,643 | -7 | -0.4% | 106,700 |
| 2018/08/03 | 1,675 | 1,684 | 1,623 | 1,650 | -36 | -2.1% | 213,200 |
| 2018/08/02 | 1,720 | 1,722 | 1,635 | 1,686 | -29 | -1.7% | 320,200 |
| 2018/08/01 | 1,643 | 1,732 | 1,622 | 1,715 | +105 | +6.5% | 490,300 |
| 2018/07/31 | 1,671 | 1,717 | 1,602 | 1,610 | -102 | -6% | 765,200 |
| 2018/07/30 | 1,722 | 1,785 | 1,697 | 1,712 | +46 | +2.8% | 846,400 |
| 2018/07/27 | 1,699 | 1,700 | 1,642 | 1,666 | -27 | -1.6% | 228,500 |
| 2018/07/26 | 1,651 | 1,708 | 1,649 | 1,693 | +65 | +4% | 334,000 |
| 2018/07/25 | 1,616 | 1,658 | 1,616 | 1,628 | +25 | +1.6% | 253,200 |
| 2018/07/24 | 1,558 | 1,608 | 1,547 | 1,603 | +46 | +3% | 228,400 |
| 2018/07/23 | 1,530 | 1,567 | 1,523 | 1,557 | +34 | +2.2% | 178,700 |
| 2018/07/20 | 1,555 | 1,556 | 1,514 | 1,523 | -55 | -3.5% | 313,300 |
| 2018/07/19 | 1,572 | 1,595 | 1,565 | 1,578 | +10 | +0.6% | 156,300 |
| 2018/07/18 | 1,564 | 1,576 | 1,542 | 1,568 | +27 | +1.8% | 170,100 |
| 2018/07/17 | 1,551 | 1,551 | 1,508 | 1,541 | -11 | -0.7% | 194,100 |
| 2018/07/13 | 1,558 | 1,572 | 1,537 | 1,552 | +28 | +1.8% | 136,500 |
| 2018/07/12 | 1,532 | 1,542 | 1,510 | 1,524 | -18 | -1.2% | 137,500 |
| 2018/07/11 | 1,550 | 1,562 | 1,513 | 1,542 | -29 | -1.8% | 232,200 |
| 2018/07/10 | 1,546 | 1,597 | 1,546 | 1,571 | +51 | +3.4% | 214,200 |
| 2018/07/09 | 1,519 | 1,531 | 1,502 | 1,520 | +1 | +0.1% | 172,600 |
| 2018/07/06 | 1,482 | 1,526 | 1,479 | 1,519 | +39 | +2.6% | 233,200 |
| 2018/07/05 | 1,546 | 1,549 | 1,473 | 1,480 | -79 | -5.1% | 361,400 |
| 2018/07/04 | 1,542 | 1,575 | 1,516 | 1,559 | +15 | +1% | 341,000 |
| 2018/07/03 | 1,582 | 1,584 | 1,526 | 1,544 | -25 | -1.6% | 295,400 |
| 2018/07/02 | 1,677 | 1,683 | 1,562 | 1,569 | -87 | -5.3% | 446,900 |
| 2018/06/29 | 1,580 | 1,667 | 1,563 | 1,656 | +65 | +4.1% | 385,900 |
| 2018/06/28 | 1,573 | 1,627 | 1,567 | 1,591 | +19 | +1.2% | 209,900 |
| 2018/06/27 | 1,615 | 1,619 | 1,572 | 1,572 | -43 | -2.7% | 176,600 |
| 2018/06/26 | 1,580 | 1,619 | 1,562 | 1,615 | +20 | +1.3% | 151,500 |
| 2018/06/25 | 1,630 | 1,647 | 1,592 | 1,595 | -24 | -1.5% | 121,300 |
| 2018/06/22 | 1,600 | 1,628 | 1,587 | 1,619 | +3 | +0.2% | 250,500 |
| 2018/06/21 | 1,645 | 1,665 | 1,611 | 1,616 | -36 | -2.2% | 222,700 |
| 2018/06/20 | 1,622 | 1,660 | 1,582 | 1,652 | +24 | +1.5% | 357,500 |
| 2018/06/19 | 1,658 | 1,689 | 1,617 | 1,628 | -49 | -2.9% | 258,800 |
1651～
1700
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
