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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,668 | 1,700 | 1,647 | 1,692 | +14 | +0.8% | 187,200 |
| 2017/04/26 | 1,697 | 1,698 | 1,668 | 1,678 | +12 | +0.7% | 150,300 |
| 2017/04/25 | 1,610 | 1,685 | 1,610 | 1,666 | +62 | +3.9% | 229,100 |
| 2017/04/24 | 1,678 | 1,690 | 1,601 | 1,604 | -44 | -2.7% | 269,300 |
| 2017/04/21 | 1,615 | 1,652 | 1,610 | 1,648 | +65 | +4.1% | 148,500 |
| 2017/04/20 | 1,585 | 1,607 | 1,571 | 1,583 | +7 | +0.4% | 91,300 |
| 2017/04/19 | 1,588 | 1,600 | 1,574 | 1,576 | -24 | -1.5% | 120,900 |
| 2017/04/18 | 1,588 | 1,615 | 1,577 | 1,600 | +44 | +2.8% | 197,000 |
| 2017/04/17 | 1,550 | 1,564 | 1,532 | 1,556 | -34 | -2.1% | 193,500 |
| 2017/04/14 | 1,563 | 1,614 | 1,561 | 1,590 | -2 | -0.1% | 113,600 |
| 2017/04/13 | 1,575 | 1,592 | 1,553 | 1,592 | -31 | -1.9% | 208,400 |
| 2017/04/12 | 1,630 | 1,637 | 1,601 | 1,623 | -21 | -1.3% | 137,700 |
| 2017/04/11 | 1,658 | 1,658 | 1,631 | 1,644 | -20 | -1.2% | 78,500 |
| 2017/04/10 | 1,636 | 1,664 | 1,631 | 1,664 | +28 | +1.7% | 86,200 |
| 2017/04/07 | 1,630 | 1,647 | 1,615 | 1,636 | +12 | +0.7% | 133,800 |
| 2017/04/06 | 1,650 | 1,661 | 1,620 | 1,624 | -42 | -2.5% | 120,800 |
| 2017/04/05 | 1,634 | 1,673 | 1,633 | 1,666 | +35 | +2.1% | 168,500 |
| 2017/04/04 | 1,695 | 1,699 | 1,626 | 1,631 | -68 | -4% | 286,200 |
| 2017/04/03 | 1,743 | 1,755 | 1,685 | 1,699 | -26 | -1.5% | 155,500 |
| 2017/03/31 | 1,745 | 1,759 | 1,725 | 1,725 | -17 | -1% | 137,300 |
| 2017/03/30 | 1,732 | 1,775 | 1,730 | 1,742 | -6 | -0.3% | 111,800 |
| 2017/03/29 | 1,723 | 1,774 | 1,723 | 1,748 | +38 | +2.2% | 174,100 |
| 2017/03/28 | 1,699 | 1,721 | 1,695 | 1,710 | +23 | +1.4% | 96,700 |
| 2017/03/27 | 1,711 | 1,712 | 1,675 | 1,687 | -35 | -2% | 178,100 |
| 2017/03/24 | 1,701 | 1,723 | 1,693 | 1,722 | +12 | +0.7% | 104,800 |
| 2017/03/23 | 1,685 | 1,713 | 1,682 | 1,710 | +22 | +1.3% | 142,600 |
| 2017/03/22 | 1,700 | 1,707 | 1,684 | 1,688 | -40 | -2.3% | 205,200 |
| 2017/03/21 | 1,749 | 1,750 | 1,715 | 1,728 | -2 | -0.1% | 129,300 |
| 2017/03/17 | 1,741 | 1,751 | 1,721 | 1,730 | -10 | -0.6% | 174,600 |
| 2017/03/16 | 1,713 | 1,759 | 1,712 | 1,740 | +10 | +0.6% | 147,700 |
| 2017/03/15 | 1,746 | 1,748 | 1,725 | 1,730 | -24 | -1.4% | 136,400 |
| 2017/03/14 | 1,748 | 1,768 | 1,743 | 1,754 | +11 | +0.6% | 121,300 |
| 2017/03/13 | 1,765 | 1,765 | 1,730 | 1,743 | -24 | -1.4% | 227,600 |
| 2017/03/10 | 1,787 | 1,787 | 1,761 | 1,767 | ±0 | ±0% | 226,900 |
| 2017/03/09 | 1,755 | 1,774 | 1,751 | 1,767 | +8 | +0.5% | 157,100 |
| 2017/03/08 | 1,756 | 1,770 | 1,752 | 1,759 | -4 | -0.2% | 143,600 |
| 2017/03/07 | 1,790 | 1,795 | 1,753 | 1,763 | -23 | -1.3% | 231,200 |
| 2017/03/06 | 1,777 | 1,807 | 1,774 | 1,786 | +9 | +0.5% | 174,100 |
| 2017/03/03 | 1,790 | 1,796 | 1,763 | 1,777 | -35 | -1.9% | 262,400 |
| 2017/03/02 | 1,848 | 1,848 | 1,803 | 1,812 | +18 | +1% | 291,500 |
| 2017/03/01 | 1,824 | 1,824 | 1,769 | 1,794 | -17 | -0.9% | 299,500 |
| 2017/02/28 | 1,818 | 1,835 | 1,800 | 1,811 | -6 | -0.3% | 315,300 |
| 2017/02/27 | 1,853 | 1,854 | 1,801 | 1,817 | -69 | -3.7% | 352,600 |
| 2017/02/24 | 1,899 | 1,918 | 1,876 | 1,886 | -31 | -1.6% | 200,700 |
| 2017/02/23 | 1,935 | 1,957 | 1,910 | 1,917 | -29 | -1.5% | 164,200 |
| 2017/02/22 | 1,960 | 1,982 | 1,939 | 1,946 | -3 | -0.2% | 191,400 |
| 2017/02/21 | 1,970 | 1,981 | 1,935 | 1,949 | -17 | -0.9% | 195,400 |
| 2017/02/20 | 2,000 | 2,000 | 1,957 | 1,966 | -25 | -1.3% | 250,600 |
| 2017/02/17 | 1,993 | 2,005 | 1,964 | 1,991 | +6 | +0.3% | 145,800 |
| 2017/02/16 | 2,010 | 2,017 | 1,952 | 1,985 | -10 | -0.5% | 229,900 |
1851～
1900
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
