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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,654 | 1,655 | 1,601 | 1,605 | -5 | -0.3% | 283,800 |
| 2016/11/30 | 1,625 | 1,626 | 1,605 | 1,610 | -29 | -1.8% | 299,000 |
| 2016/11/29 | 1,659 | 1,671 | 1,626 | 1,639 | -36 | -2.1% | 347,400 |
| 2016/11/28 | 1,770 | 1,775 | 1,656 | 1,675 | -73 | -4.2% | 712,900 |
| 2016/11/25 | 1,688 | 1,823 | 1,683 | 1,748 | +84 | +5% | 781,800 |
| 2016/11/24 | 1,730 | 1,742 | 1,655 | 1,664 | -40 | -2.3% | 432,300 |
| 2016/11/22 | 1,730 | 1,738 | 1,625 | 1,704 | -14 | -0.8% | 595,100 |
| 2016/11/21 | 1,513 | 1,753 | 1,513 | 1,718 | +235 | +15.8% | 1,506,500 |
| 2016/11/18 | 1,475 | 1,489 | 1,470 | 1,483 | +23 | +1.6% | 202,200 |
| 2016/11/17 | 1,421 | 1,460 | 1,410 | 1,460 | +40 | +2.8% | 215,400 |
| 2016/11/16 | 1,425 | 1,433 | 1,412 | 1,420 | +17 | +1.2% | 194,900 |
| 2016/11/15 | 1,399 | 1,429 | 1,397 | 1,403 | +22 | +1.6% | 248,000 |
| 2016/11/14 | 1,365 | 1,389 | 1,364 | 1,381 | +23 | +1.7% | 154,200 |
| 2016/11/11 | 1,377 | 1,404 | 1,345 | 1,358 | -8 | -0.6% | 213,400 |
| 2016/11/10 | 1,349 | 1,372 | 1,330 | 1,366 | +103 | +8.2% | 207,400 |
| 2016/11/09 | 1,342 | 1,356 | 1,249 | 1,263 | -64 | -4.8% | 257,300 |
| 2016/11/08 | 1,339 | 1,348 | 1,326 | 1,327 | -6 | -0.5% | 89,200 |
| 2016/11/07 | 1,353 | 1,354 | 1,326 | 1,333 | -15 | -1.1% | 130,800 |
| 2016/11/04 | 1,363 | 1,378 | 1,331 | 1,348 | -31 | -2.2% | 249,000 |
| 2016/11/02 | 1,400 | 1,417 | 1,362 | 1,379 | -25 | -1.8% | 208,100 |
| 2016/11/01 | 1,393 | 1,410 | 1,354 | 1,404 | -3 | -0.2% | 263,900 |
| 2016/10/31 | 1,500 | 1,509 | 1,396 | 1,407 | -94 | -6.3% | 329,800 |
| 2016/10/28 | 1,495 | 1,520 | 1,489 | 1,501 | +11 | +0.7% | 427,800 |
| 2016/10/27 | 1,471 | 1,499 | 1,468 | 1,490 | +11 | +0.7% | 133,200 |
| 2016/10/26 | 1,460 | 1,479 | 1,460 | 1,479 | +16 | +1.1% | 107,200 |
| 2016/10/25 | 1,475 | 1,477 | 1,452 | 1,463 | -6 | -0.4% | 143,000 |
| 2016/10/24 | 1,484 | 1,484 | 1,460 | 1,469 | -17 | -1.1% | 115,800 |
| 2016/10/21 | 1,501 | 1,510 | 1,484 | 1,486 | -10 | -0.7% | 160,700 |
| 2016/10/20 | 1,473 | 1,515 | 1,471 | 1,496 | +28 | +1.9% | 322,100 |
| 2016/10/19 | 1,454 | 1,473 | 1,452 | 1,468 | +16 | +1.1% | 145,700 |
| 2016/10/18 | 1,452 | 1,465 | 1,436 | 1,452 | +5 | +0.3% | 133,600 |
| 2016/10/17 | 1,414 | 1,452 | 1,410 | 1,447 | +33 | +2.3% | 194,000 |
| 2016/10/14 | 1,400 | 1,418 | 1,391 | 1,414 | +15 | +1.1% | 92,900 |
| 2016/10/13 | 1,425 | 1,440 | 1,397 | 1,399 | -23 | -1.6% | 153,200 |
| 2016/10/12 | 1,427 | 1,434 | 1,415 | 1,422 | -19 | -1.3% | 117,600 |
| 2016/10/11 | 1,431 | 1,457 | 1,424 | 1,441 | +26 | +1.8% | 183,300 |
| 2016/10/07 | 1,418 | 1,430 | 1,403 | 1,415 | -3 | -0.2% | 119,300 |
| 2016/10/06 | 1,440 | 1,449 | 1,412 | 1,418 | +5 | +0.4% | 128,900 |
| 2016/10/05 | 1,430 | 1,453 | 1,409 | 1,413 | -14 | -1% | 178,500 |
| 2016/10/04 | 1,391 | 1,432 | 1,390 | 1,427 | +24 | +1.7% | 124,400 |
| 2016/10/03 | 1,423 | 1,439 | 1,399 | 1,403 | -2 | -0.1% | 118,300 |
| 2016/09/30 | 1,447 | 1,447 | 1,397 | 1,405 | -50 | -3.4% | 150,800 |
| 2016/09/29 | 1,403 | 1,457 | 1,399 | 1,455 | +73 | +5.3% | 239,000 |
| 2016/09/28 | 1,410 | 1,410 | 1,371 | 1,382 | -22 | -1.6% | 73,100 |
| 2016/09/27 | 1,362 | 1,404 | 1,351 | 1,404 | +27 | +2% | 122,000 |
| 2016/09/26 | 1,395 | 1,396 | 1,371 | 1,377 | -22 | -1.6% | 82,500 |
| 2016/09/23 | 1,418 | 1,422 | 1,395 | 1,399 | -16 | -1.1% | 120,100 |
| 2016/09/21 | 1,375 | 1,420 | 1,357 | 1,415 | +37 | +2.7% | 153,100 |
| 2016/09/20 | 1,402 | 1,423 | 1,370 | 1,378 | -18 | -1.3% | 182,600 |
| 2016/09/16 | 1,389 | 1,408 | 1,386 | 1,396 | +15 | +1.1% | 120,500 |
1951～
2000
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
