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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,600 | 1,604 | 1,570 | 1,583 | -31 | -1.9% | 216,300 |
| 2017/09/21 | 1,638 | 1,655 | 1,608 | 1,614 | -21 | -1.3% | 221,000 |
| 2017/09/20 | 1,602 | 1,658 | 1,598 | 1,635 | +35 | +2.2% | 447,400 |
| 2017/09/19 | 1,589 | 1,603 | 1,584 | 1,600 | +18 | +1.1% | 192,600 |
| 2017/09/15 | 1,541 | 1,582 | 1,536 | 1,582 | +40 | +2.6% | 358,300 |
| 2017/09/14 | 1,563 | 1,564 | 1,532 | 1,542 | -5 | -0.3% | 147,300 |
| 2017/09/13 | 1,547 | 1,560 | 1,542 | 1,547 | +4 | +0.3% | 108,000 |
| 2017/09/12 | 1,558 | 1,566 | 1,531 | 1,543 | +13 | +0.8% | 163,100 |
| 2017/09/11 | 1,506 | 1,533 | 1,506 | 1,530 | +29 | +1.9% | 173,700 |
| 2017/09/08 | 1,500 | 1,509 | 1,496 | 1,501 | -8 | -0.5% | 156,300 |
| 2017/09/07 | 1,525 | 1,541 | 1,506 | 1,509 | -16 | -1% | 183,200 |
| 2017/09/06 | 1,510 | 1,526 | 1,496 | 1,525 | +1 | +0.1% | 209,500 |
| 2017/09/05 | 1,552 | 1,571 | 1,524 | 1,524 | -36 | -2.3% | 185,800 |
| 2017/09/04 | 1,591 | 1,591 | 1,555 | 1,560 | -31 | -1.9% | 119,300 |
| 2017/09/01 | 1,599 | 1,599 | 1,565 | 1,591 | -7 | -0.4% | 186,800 |
| 2017/08/31 | 1,585 | 1,603 | 1,565 | 1,598 | +36 | +2.3% | 185,100 |
| 2017/08/30 | 1,562 | 1,590 | 1,551 | 1,562 | +5 | +0.3% | 150,800 |
| 2017/08/29 | 1,523 | 1,563 | 1,517 | 1,557 | +20 | +1.3% | 263,800 |
| 2017/08/28 | 1,601 | 1,608 | 1,530 | 1,537 | -68 | -4.2% | 686,500 |
| 2017/08/25 | 1,615 | 1,620 | 1,602 | 1,605 | -1 | -0.1% | 140,900 |
| 2017/08/24 | 1,608 | 1,614 | 1,600 | 1,606 | -5 | -0.3% | 156,200 |
| 2017/08/23 | 1,643 | 1,645 | 1,607 | 1,611 | -22 | -1.3% | 160,600 |
| 2017/08/22 | 1,612 | 1,639 | 1,610 | 1,633 | +20 | +1.2% | 108,000 |
| 2017/08/21 | 1,628 | 1,634 | 1,605 | 1,613 | -21 | -1.3% | 154,800 |
| 2017/08/18 | 1,648 | 1,652 | 1,627 | 1,634 | -34 | -2% | 202,600 |
| 2017/08/17 | 1,637 | 1,669 | 1,626 | 1,668 | +43 | +2.6% | 146,300 |
| 2017/08/16 | 1,612 | 1,641 | 1,612 | 1,625 | +8 | +0.5% | 100,700 |
| 2017/08/15 | 1,616 | 1,630 | 1,609 | 1,617 | +10 | +0.6% | 125,300 |
| 2017/08/14 | 1,616 | 1,624 | 1,606 | 1,607 | -39 | -2.4% | 172,300 |
| 2017/08/10 | 1,645 | 1,663 | 1,640 | 1,646 | -1 | -0.1% | 114,300 |
| 2017/08/09 | 1,663 | 1,676 | 1,642 | 1,647 | -15 | -0.9% | 190,800 |
| 2017/08/08 | 1,668 | 1,679 | 1,652 | 1,662 | -6 | -0.4% | 113,300 |
| 2017/08/07 | 1,661 | 1,668 | 1,648 | 1,668 | +12 | +0.7% | 144,900 |
| 2017/08/04 | 1,677 | 1,677 | 1,650 | 1,656 | -14 | -0.8% | 171,100 |
| 2017/08/03 | 1,679 | 1,679 | 1,650 | 1,670 | ±0 | ±0% | 183,000 |
| 2017/08/02 | 1,651 | 1,673 | 1,637 | 1,670 | +18 | +1.1% | 262,000 |
| 2017/08/01 | 1,700 | 1,704 | 1,641 | 1,652 | -51 | -3% | 591,000 |
| 2017/07/31 | 1,808 | 1,808 | 1,702 | 1,703 | -161 | -8.6% | 682,300 |
| 2017/07/28 | 1,824 | 1,908 | 1,824 | 1,864 | +44 | +2.4% | 535,000 |
| 2017/07/27 | 1,859 | 1,863 | 1,819 | 1,820 | -19 | -1% | 157,200 |
| 2017/07/26 | 1,828 | 1,856 | 1,828 | 1,839 | +16 | +0.9% | 133,900 |
| 2017/07/25 | 1,829 | 1,843 | 1,818 | 1,823 | -6 | -0.3% | 99,100 |
| 2017/07/24 | 1,800 | 1,829 | 1,791 | 1,829 | +27 | +1.5% | 163,400 |
| 2017/07/21 | 1,801 | 1,806 | 1,781 | 1,802 | -7 | -0.4% | 120,000 |
| 2017/07/20 | 1,814 | 1,816 | 1,796 | 1,809 | +4 | +0.2% | 137,200 |
| 2017/07/19 | 1,848 | 1,848 | 1,799 | 1,805 | -54 | -2.9% | 230,000 |
| 2017/07/18 | 1,845 | 1,859 | 1,825 | 1,859 | +25 | +1.4% | 196,300 |
| 2017/07/14 | 1,812 | 1,838 | 1,812 | 1,834 | +25 | +1.4% | 172,200 |
| 2017/07/13 | 1,773 | 1,819 | 1,767 | 1,809 | +29 | +1.6% | 193,800 |
| 2017/07/12 | 1,768 | 1,785 | 1,760 | 1,780 | +13 | +0.7% | 92,700 |
1751～
1800
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
