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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/11 | 1,772 | 1,793 | 1,762 | 1,767 | -3 | -0.2% | 106,800 |
| 2017/07/10 | 1,773 | 1,784 | 1,757 | 1,770 | +6 | +0.3% | 116,800 |
| 2017/07/07 | 1,751 | 1,776 | 1,748 | 1,764 | -1 | -0.1% | 110,200 |
| 2017/07/06 | 1,780 | 1,785 | 1,749 | 1,765 | -24 | -1.3% | 199,200 |
| 2017/07/05 | 1,779 | 1,803 | 1,736 | 1,789 | +12 | +0.7% | 273,200 |
| 2017/07/04 | 1,841 | 1,849 | 1,768 | 1,777 | -60 | -3.3% | 302,200 |
| 2017/07/03 | 1,846 | 1,882 | 1,832 | 1,837 | -19 | -1% | 273,400 |
| 2017/06/30 | 1,799 | 1,883 | 1,795 | 1,856 | +19 | +1% | 488,900 |
| 2017/06/29 | 1,827 | 1,840 | 1,808 | 1,837 | +30 | +1.7% | 245,500 |
| 2017/06/28 | 1,813 | 1,837 | 1,803 | 1,807 | ±0 | ±0% | 309,100 |
| 2017/06/27 | 1,771 | 1,811 | 1,771 | 1,807 | +41 | +2.3% | 290,500 |
| 2017/06/26 | 1,765 | 1,807 | 1,755 | 1,766 | +24 | +1.4% | 319,600 |
| 2017/06/23 | 1,680 | 1,742 | 1,679 | 1,742 | +61 | +3.6% | 295,900 |
| 2017/06/22 | 1,659 | 1,683 | 1,653 | 1,681 | +11 | +0.7% | 149,300 |
| 2017/06/21 | 1,687 | 1,695 | 1,661 | 1,670 | -12 | -0.7% | 90,500 |
| 2017/06/20 | 1,670 | 1,687 | 1,665 | 1,682 | +32 | +1.9% | 132,200 |
| 2017/06/19 | 1,635 | 1,655 | 1,633 | 1,650 | +22 | +1.4% | 86,500 |
| 2017/06/16 | 1,621 | 1,648 | 1,615 | 1,628 | +11 | +0.7% | 139,900 |
| 2017/06/15 | 1,650 | 1,650 | 1,611 | 1,617 | -37 | -2.2% | 170,400 |
| 2017/06/14 | 1,675 | 1,675 | 1,652 | 1,654 | -10 | -0.6% | 73,900 |
| 2017/06/13 | 1,648 | 1,667 | 1,632 | 1,664 | +12 | +0.7% | 103,300 |
1901～
1950
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
