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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,612 | 1,613 | 1,588 | 1,605 | -9 | -0.6% | 133,800 |
| 2017/01/16 | 1,620 | 1,637 | 1,614 | 1,614 | +2 | +0.1% | 139,500 |
| 2017/01/13 | 1,610 | 1,613 | 1,594 | 1,612 | -6 | -0.4% | 115,000 |
| 2017/01/12 | 1,639 | 1,639 | 1,606 | 1,618 | -25 | -1.5% | 119,300 |
| 2017/01/11 | 1,618 | 1,655 | 1,618 | 1,643 | +42 | +2.6% | 155,000 |
| 2017/01/10 | 1,619 | 1,624 | 1,597 | 1,601 | -26 | -1.6% | 240,700 |
| 2017/01/06 | 1,626 | 1,642 | 1,615 | 1,627 | -17 | -1% | 131,500 |
| 2017/01/05 | 1,680 | 1,689 | 1,636 | 1,644 | -26 | -1.6% | 181,200 |
| 2017/01/04 | 1,639 | 1,676 | 1,628 | 1,670 | +42 | +2.6% | 195,400 |
| 2016/12/30 | 1,610 | 1,642 | 1,606 | 1,628 | +2 | +0.1% | 140,800 |
| 2016/12/29 | 1,658 | 1,658 | 1,612 | 1,626 | -48 | -2.9% | 186,300 |
| 2016/12/28 | 1,650 | 1,716 | 1,637 | 1,674 | +40 | +2.4% | 247,800 |
| 2016/12/27 | 1,610 | 1,665 | 1,609 | 1,634 | +11 | +0.7% | 257,500 |
| 2016/12/26 | 1,650 | 1,655 | 1,613 | 1,623 | -24 | -1.5% | 160,700 |
| 2016/12/22 | 1,667 | 1,668 | 1,620 | 1,647 | -44 | -2.6% | 297,100 |
| 2016/12/21 | 1,690 | 1,760 | 1,678 | 1,691 | +14 | +0.8% | 397,200 |
| 2016/12/20 | 1,660 | 1,682 | 1,642 | 1,677 | +11 | +0.7% | 176,000 |
| 2016/12/19 | 1,700 | 1,700 | 1,661 | 1,666 | -37 | -2.2% | 215,300 |
| 2016/12/16 | 1,712 | 1,724 | 1,695 | 1,703 | -2 | -0.1% | 172,400 |
| 2016/12/15 | 1,713 | 1,740 | 1,695 | 1,705 | -6 | -0.4% | 267,300 |
| 2016/12/14 | 1,764 | 1,776 | 1,702 | 1,711 | -51 | -2.9% | 359,100 |
| 2016/12/13 | 1,761 | 1,797 | 1,755 | 1,762 | -47 | -2.6% | 251,600 |
| 2016/12/12 | 1,850 | 1,868 | 1,777 | 1,809 | -25 | -1.4% | 276,000 |
| 2016/12/09 | 1,844 | 1,860 | 1,790 | 1,834 | ±0 | ±0% | 262,600 |
| 2016/12/08 | 1,838 | 1,868 | 1,777 | 1,834 | +35 | +1.9% | 501,800 |
| 2016/12/07 | 1,779 | 1,817 | 1,748 | 1,799 | +74 | +4.3% | 666,700 |
| 2016/12/06 | 1,625 | 1,738 | 1,625 | 1,725 | +121 | +7.5% | 477,800 |
| 2016/12/05 | 1,596 | 1,615 | 1,582 | 1,604 | -11 | -0.7% | 162,600 |
| 2016/12/02 | 1,632 | 1,632 | 1,601 | 1,615 | +10 | +0.6% | 164,000 |
| 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 |
2051～
2100
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 | 107,600円 | +3.7% | -40.2% | 1.67% | 31.91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 | 211,600円 | +4.0% | +3.9% | 4.73% | 7.61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 | 95,500円 | +5.8% | +31.2% | 5.76% | 11.25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 | 358,500円 | +8.5% | -10.5% | 2.51% | 6.63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
