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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 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 |
| 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 |
1901～
1950
件表示中 / 5735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 | 165,000円 | -1.8% | -61.4% | 0.91% | 40.48倍 | 1.42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 |
| 古河機 | 240,300円 | -4.1% | -27.9% | 2.91% | 16.29倍 | 0.62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 |
| リョービ | 228,300円 | +4.0% | +3.9% | 4.38% | 8.21倍 | 0.44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 | 105,100円 | +5.8% | +31.2% | 5.23% | 12.38倍 | 0.57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 | 393,500円 | +8.5% | -10.5% | 2.29% | 7.27倍 | 0.63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
