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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,371 | 1,385 | 1,361 | 1,381 | +1 | +0.1% | 164,500 |
| 2016/09/14 | 1,386 | 1,403 | 1,375 | 1,380 | -20 | -1.4% | 102,800 |
| 2016/09/13 | 1,417 | 1,435 | 1,395 | 1,400 | -7 | -0.5% | 113,200 |
| 2016/09/12 | 1,434 | 1,440 | 1,401 | 1,407 | -60 | -4.1% | 235,600 |
| 2016/09/09 | 1,400 | 1,473 | 1,400 | 1,467 | +38 | +2.7% | 241,500 |
| 2016/09/08 | 1,435 | 1,461 | 1,420 | 1,429 | -23 | -1.6% | 204,100 |
| 2016/09/07 | 1,431 | 1,462 | 1,430 | 1,452 | -2 | -0.1% | 189,900 |
| 2016/09/06 | 1,466 | 1,490 | 1,431 | 1,454 | -36 | -2.4% | 271,700 |
| 2016/09/05 | 1,554 | 1,555 | 1,485 | 1,490 | -50 | -3.2% | 258,400 |
| 2016/09/02 | 1,529 | 1,541 | 1,494 | 1,540 | +29 | +1.9% | 183,500 |
| 2016/09/01 | 1,549 | 1,575 | 1,505 | 1,511 | -58 | -3.7% | 248,000 |
| 2016/08/31 | 1,600 | 1,600 | 1,520 | 1,569 | +20 | +1.3% | 413,600 |
| 2016/08/30 | 1,465 | 1,589 | 1,465 | 1,549 | +84 | +5.7% | 598,800 |
| 2016/08/29 | 1,455 | 1,485 | 1,437 | 1,465 | +36 | +2.5% | 211,100 |
| 2016/08/26 | 1,383 | 1,479 | 1,382 | 1,429 | +66 | +4.8% | 793,900 |
| 2016/08/25 | 1,336 | 1,365 | 1,303 | 1,363 | +26 | +1.9% | 225,100 |
| 2016/08/24 | 1,322 | 1,360 | 1,313 | 1,337 | +15 | +1.1% | 235,200 |
| 2016/08/23 | 1,410 | 1,410 | 1,322 | 1,322 | -96 | -6.8% | 464,500 |
| 2016/08/22 | 1,490 | 1,490 | 1,405 | 1,418 | -55 | -3.7% | 303,100 |
| 2016/08/19 | 1,441 | 1,495 | 1,435 | 1,473 | +54 | +3.8% | 478,900 |
| 2016/08/18 | 1,362 | 1,420 | 1,349 | 1,419 | +59 | +4.3% | 395,600 |
| 2016/08/17 | 1,311 | 1,363 | 1,311 | 1,360 | +35 | +2.6% | 97,800 |
| 2016/08/16 | 1,339 | 1,355 | 1,324 | 1,325 | +1 | +0.1% | 107,500 |
| 2016/08/15 | 1,361 | 1,369 | 1,314 | 1,324 | -44 | -3.2% | 165,100 |
| 2016/08/12 | 1,357 | 1,377 | 1,347 | 1,368 | +9 | +0.7% | 112,700 |
| 2016/08/10 | 1,336 | 1,364 | 1,331 | 1,359 | ±0 | ±0% | 102,400 |
| 2016/08/09 | 1,366 | 1,377 | 1,334 | 1,359 | -3 | -0.2% | 125,600 |
| 2016/08/08 | 1,345 | 1,370 | 1,331 | 1,362 | +36 | +2.7% | 207,700 |
| 2016/08/05 | 1,300 | 1,337 | 1,290 | 1,326 | +25 | +1.9% | 179,500 |
| 2016/08/04 | 1,209 | 1,304 | 1,209 | 1,301 | +100 | +8.3% | 278,800 |
| 2016/08/03 | 1,218 | 1,240 | 1,193 | 1,201 | -24 | -2% | 180,300 |
| 2016/08/02 | 1,251 | 1,260 | 1,222 | 1,225 | -41 | -3.2% | 165,500 |
| 2016/08/01 | 1,300 | 1,300 | 1,257 | 1,266 | -50 | -3.8% | 272,700 |
| 2016/07/29 | 1,281 | 1,329 | 1,251 | 1,316 | -13 | -1% | 400,300 |
| 2016/07/28 | 1,340 | 1,360 | 1,320 | 1,329 | -11 | -0.8% | 147,600 |
| 2016/07/27 | 1,305 | 1,358 | 1,305 | 1,340 | +37 | +2.8% | 151,500 |
| 2016/07/26 | 1,303 | 1,315 | 1,275 | 1,303 | -17 | -1.3% | 192,800 |
| 2016/07/25 | 1,354 | 1,367 | 1,301 | 1,320 | -27 | -2% | 185,900 |
| 2016/07/22 | 1,349 | 1,380 | 1,337 | 1,347 | -14 | -1% | 198,100 |
| 2016/07/21 | 1,351 | 1,383 | 1,351 | 1,361 | +31 | +2.3% | 195,300 |
| 2016/07/20 | 1,370 | 1,372 | 1,309 | 1,330 | -34 | -2.5% | 181,500 |
| 2016/07/19 | 1,345 | 1,380 | 1,325 | 1,364 | +23 | +1.7% | 224,300 |
| 2016/07/15 | 1,311 | 1,363 | 1,300 | 1,341 | +28 | +2.1% | 296,400 |
| 2016/07/14 | 1,305 | 1,324 | 1,288 | 1,313 | -6 | -0.5% | 123,100 |
| 2016/07/13 | 1,315 | 1,335 | 1,308 | 1,319 | +28 | +2.2% | 159,500 |
| 2016/07/12 | 1,295 | 1,315 | 1,274 | 1,291 | +17 | +1.3% | 217,700 |
| 2016/07/11 | 1,227 | 1,282 | 1,210 | 1,274 | +77 | +6.4% | 167,200 |
| 2016/07/08 | 1,202 | 1,245 | 1,186 | 1,197 | -13 | -1.1% | 120,100 |
| 2016/07/07 | 1,200 | 1,244 | 1,200 | 1,210 | -4 | -0.3% | 168,400 |
| 2016/07/06 | 1,235 | 1,249 | 1,188 | 1,214 | -56 | -4.4% | 233,000 |
2001～
2050
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
