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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,836 | 1,840 | 1,812 | 1,822 | -29 | -1.6% | 175,700 |
| 2017/12/05 | 1,830 | 1,853 | 1,821 | 1,851 | +27 | +1.5% | 197,100 |
| 2017/12/04 | 1,844 | 1,852 | 1,824 | 1,824 | -20 | -1.1% | 130,400 |
| 2017/12/01 | 1,861 | 1,876 | 1,840 | 1,844 | -16 | -0.9% | 138,300 |
| 2017/11/30 | 1,869 | 1,883 | 1,854 | 1,860 | -9 | -0.5% | 149,900 |
| 2017/11/29 | 1,853 | 1,885 | 1,849 | 1,869 | +27 | +1.5% | 177,400 |
| 2017/11/28 | 1,899 | 1,902 | 1,840 | 1,842 | -59 | -3.1% | 161,900 |
| 2017/11/27 | 1,895 | 1,910 | 1,878 | 1,901 | +8 | +0.4% | 176,600 |
| 2017/11/24 | 1,870 | 1,895 | 1,857 | 1,893 | -1 | -0.1% | 171,500 |
| 2017/11/22 | 1,890 | 1,916 | 1,863 | 1,894 | +6 | +0.3% | 351,500 |
| 2017/11/21 | 1,855 | 1,895 | 1,855 | 1,888 | +48 | +2.6% | 306,200 |
| 2017/11/20 | 1,847 | 1,874 | 1,831 | 1,840 | -3 | -0.2% | 232,000 |
| 2017/11/17 | 1,880 | 1,885 | 1,820 | 1,843 | -22 | -1.2% | 322,500 |
| 2017/11/16 | 1,798 | 1,879 | 1,798 | 1,865 | +59 | +3.3% | 333,700 |
| 2017/11/15 | 1,870 | 1,870 | 1,786 | 1,806 | -54 | -2.9% | 362,500 |
| 2017/11/14 | 1,800 | 1,868 | 1,800 | 1,860 | +76 | +4.3% | 424,700 |
| 2017/11/13 | 1,814 | 1,816 | 1,770 | 1,784 | -33 | -1.8% | 324,700 |
| 2017/11/10 | 1,825 | 1,867 | 1,791 | 1,817 | -25 | -1.4% | 497,800 |
| 2017/11/09 | 1,900 | 1,918 | 1,807 | 1,842 | -11 | -0.6% | 865,500 |
| 2017/11/08 | 1,756 | 1,860 | 1,735 | 1,853 | +154 | +9.1% | 1,289,600 |
| 2017/11/07 | 1,678 | 1,700 | 1,676 | 1,699 | +28 | +1.7% | 197,900 |
| 2017/11/06 | 1,695 | 1,699 | 1,671 | 1,671 | -19 | -1.1% | 174,500 |
| 2017/11/02 | 1,712 | 1,722 | 1,688 | 1,690 | -16 | -0.9% | 290,600 |
| 2017/11/01 | 1,745 | 1,746 | 1,702 | 1,706 | -26 | -1.5% | 264,300 |
| 2017/10/31 | 1,736 | 1,739 | 1,664 | 1,732 | -53 | -3% | 553,600 |
| 2017/10/30 | 1,731 | 1,799 | 1,726 | 1,785 | +85 | +5% | 859,400 |
| 2017/10/27 | 1,700 | 1,720 | 1,696 | 1,700 | +2 | +0.1% | 188,400 |
| 2017/10/26 | 1,705 | 1,721 | 1,693 | 1,698 | -7 | -0.4% | 166,600 |
| 2017/10/25 | 1,701 | 1,735 | 1,695 | 1,705 | +17 | +1% | 522,300 |
| 2017/10/24 | 1,625 | 1,689 | 1,613 | 1,688 | +74 | +4.6% | 483,100 |
| 2017/10/23 | 1,612 | 1,624 | 1,603 | 1,614 | +16 | +1% | 233,900 |
| 2017/10/20 | 1,627 | 1,633 | 1,594 | 1,598 | -30 | -1.8% | 254,100 |
| 2017/10/19 | 1,632 | 1,642 | 1,624 | 1,628 | -6 | -0.4% | 124,100 |
| 2017/10/18 | 1,644 | 1,644 | 1,620 | 1,634 | -7 | -0.4% | 125,400 |
| 2017/10/17 | 1,630 | 1,644 | 1,623 | 1,641 | +14 | +0.9% | 190,000 |
| 2017/10/16 | 1,620 | 1,637 | 1,616 | 1,627 | +5 | +0.3% | 148,100 |
| 2017/10/13 | 1,625 | 1,631 | 1,605 | 1,622 | -5 | -0.3% | 178,300 |
| 2017/10/12 | 1,672 | 1,673 | 1,613 | 1,627 | -43 | -2.6% | 382,700 |
| 2017/10/11 | 1,675 | 1,682 | 1,656 | 1,670 | -2 | -0.1% | 182,100 |
| 2017/10/10 | 1,669 | 1,680 | 1,646 | 1,672 | -11 | -0.7% | 254,700 |
| 2017/10/06 | 1,690 | 1,692 | 1,671 | 1,683 | ±0 | ±0% | 124,500 |
| 2017/10/05 | 1,675 | 1,692 | 1,667 | 1,683 | +3 | +0.2% | 214,100 |
| 2017/10/04 | 1,675 | 1,690 | 1,665 | 1,680 | +5 | +0.3% | 198,000 |
| 2017/10/03 | 1,658 | 1,678 | 1,652 | 1,675 | +25 | +1.5% | 262,500 |
| 2017/10/02 | 1,652 | 1,657 | 1,638 | 1,650 | +15 | +0.9% | 161,600 |
| 2017/09/29 | 1,620 | 1,641 | 1,613 | 1,635 | +17 | +1.1% | 151,200 |
| 2017/09/28 | 1,626 | 1,648 | 1,610 | 1,618 | +2 | +0.1% | 107,600 |
| 2017/09/27 | 1,583 | 1,617 | 1,583 | 1,616 | +19 | +1.2% | 67,500 |
| 2017/09/26 | 1,590 | 1,600 | 1,575 | 1,597 | +10 | +0.6% | 132,000 |
| 2017/09/25 | 1,589 | 1,609 | 1,583 | 1,587 | +4 | +0.3% | 111,900 |
1701～
1750
件表示中 / 5566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 | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80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 |
| 日軽金ＨＤ | 152,700円 | +6.9% | +5.1% | 4.58% | 7.28倍 | 0.42倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。１４年国内最後の製錬工場閉鎖 |
| 邦チタニウム | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30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 | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35倍 | 0.39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 |
| 古河機 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
