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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/15 | 1,981 | 2,022 | 1,979 | 1,995 | +53 | +2.7% | 443,100 |
| 2017/02/14 | 1,978 | 2,008 | 1,932 | 1,942 | -10 | -0.5% | 323,200 |
| 2017/02/13 | 1,915 | 1,979 | 1,911 | 1,952 | +70 | +3.7% | 446,700 |
| 2017/02/10 | 1,910 | 1,930 | 1,865 | 1,882 | -6 | -0.3% | 224,900 |
| 2017/02/09 | 1,862 | 1,930 | 1,855 | 1,888 | +26 | +1.4% | 200,200 |
| 2017/02/08 | 1,834 | 1,872 | 1,809 | 1,862 | +26 | +1.4% | 197,200 |
| 2017/02/07 | 1,890 | 1,912 | 1,824 | 1,836 | -63 | -3.3% | 353,600 |
| 2017/02/06 | 1,920 | 1,935 | 1,897 | 1,899 | -5 | -0.3% | 260,900 |
| 2017/02/03 | 1,875 | 1,923 | 1,856 | 1,904 | +64 | +3.5% | 446,500 |
| 2017/02/02 | 1,864 | 1,887 | 1,826 | 1,840 | -12 | -0.6% | 264,700 |
| 2017/02/01 | 1,838 | 1,881 | 1,820 | 1,852 | +39 | +2.2% | 510,900 |
| 2017/01/31 | 1,792 | 1,841 | 1,777 | 1,813 | -11 | -0.6% | 480,700 |
| 2017/01/30 | 1,761 | 1,862 | 1,751 | 1,824 | +90 | +5.2% | 685,400 |
| 2017/01/27 | 1,755 | 1,758 | 1,725 | 1,734 | -10 | -0.6% | 153,700 |
| 2017/01/26 | 1,748 | 1,761 | 1,739 | 1,744 | +33 | +1.9% | 207,300 |
| 2017/01/25 | 1,717 | 1,740 | 1,702 | 1,711 | +21 | +1.2% | 165,700 |
| 2017/01/24 | 1,743 | 1,743 | 1,683 | 1,690 | -65 | -3.7% | 233,000 |
| 2017/01/23 | 1,660 | 1,797 | 1,646 | 1,755 | +87 | +5.2% | 440,300 |
| 2017/01/20 | 1,644 | 1,677 | 1,627 | 1,668 | +27 | +1.6% | 149,500 |
| 2017/01/19 | 1,654 | 1,663 | 1,630 | 1,641 | +3 | +0.2% | 111,600 |
| 2017/01/18 | 1,597 | 1,650 | 1,584 | 1,638 | +33 | +2.1% | 151,800 |
2001～
2050
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 | 137,800円 | -1.8% | -61.4% | 1.09% | 33.81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 | 107,900円 | +3.7% | -40.2% | 1.67% | 32.00倍 | 1.32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 | 211,900円 | +4.0% | +3.9% | 4.72% | 7.62倍 | 0.41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 | 95,400円 | +5.8% | +31.2% | 5.77% | 11.23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
