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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,302 | 1,305 | 1,262 | 1,270 | -30 | -2.3% | 153,400 |
| 2016/07/04 | 1,236 | 1,300 | 1,222 | 1,300 | +70 | +5.7% | 232,600 |
| 2016/07/01 | 1,256 | 1,269 | 1,226 | 1,230 | -13 | -1% | 83,300 |
| 2016/06/30 | 1,265 | 1,289 | 1,235 | 1,243 | +2 | +0.2% | 125,000 |
| 2016/06/29 | 1,200 | 1,254 | 1,200 | 1,241 | +51 | +4.3% | 174,600 |
| 2016/06/28 | 1,189 | 1,196 | 1,151 | 1,190 | -11 | -0.9% | 144,100 |
| 2016/06/27 | 1,198 | 1,210 | 1,166 | 1,201 | ±0 | ±0% | 243,700 |
| 2016/06/24 | 1,326 | 1,330 | 1,165 | 1,201 | -95 | -7.3% | 330,100 |
| 2016/06/23 | 1,250 | 1,296 | 1,241 | 1,296 | +40 | +3.2% | 153,200 |
| 2016/06/22 | 1,265 | 1,273 | 1,248 | 1,256 | -20 | -1.6% | 131,700 |
| 2016/06/21 | 1,253 | 1,285 | 1,232 | 1,276 | +3 | +0.2% | 170,900 |
| 2016/06/20 | 1,213 | 1,277 | 1,202 | 1,273 | +79 | +6.6% | 230,600 |
| 2016/06/17 | 1,181 | 1,213 | 1,181 | 1,194 | +24 | +2.1% | 244,200 |
| 2016/06/16 | 1,226 | 1,227 | 1,163 | 1,170 | -61 | -5% | 333,100 |
| 2016/06/15 | 1,230 | 1,250 | 1,219 | 1,231 | -7 | -0.6% | 193,800 |
| 2016/06/14 | 1,268 | 1,291 | 1,231 | 1,238 | -39 | -3.1% | 329,300 |
| 2016/06/13 | 1,310 | 1,311 | 1,276 | 1,277 | -68 | -5.1% | 369,500 |
| 2016/06/10 | 1,384 | 1,385 | 1,333 | 1,345 | -39 | -2.8% | 228,000 |
| 2016/06/09 | 1,394 | 1,413 | 1,374 | 1,384 | -10 | -0.7% | 142,800 |
| 2016/06/08 | 1,435 | 1,439 | 1,385 | 1,394 | -41 | -2.9% | 234,800 |
| 2016/06/07 | 1,440 | 1,465 | 1,425 | 1,435 | +10 | +0.7% | 309,400 |
| 2016/06/06 | 1,319 | 1,425 | 1,310 | 1,425 | +92 | +6.9% | 530,700 |
| 2016/06/03 | 1,336 | 1,357 | 1,318 | 1,333 | -16 | -1.2% | 297,900 |
| 2016/06/02 | 1,349 | 1,357 | 1,328 | 1,349 | -5 | -0.4% | 266,800 |
| 2016/06/01 | 1,385 | 1,385 | 1,345 | 1,354 | -34 | -2.4% | 247,100 |
| 2016/05/31 | 1,400 | 1,405 | 1,371 | 1,388 | -1 | -0.1% | 254,300 |
| 2016/05/30 | 1,356 | 1,389 | 1,351 | 1,389 | +42 | +3.1% | 283,400 |
| 2016/05/27 | 1,333 | 1,358 | 1,328 | 1,347 | +12 | +0.9% | 178,000 |
| 2016/05/26 | 1,337 | 1,364 | 1,325 | 1,335 | +10 | +0.8% | 261,800 |
| 2016/05/25 | 1,313 | 1,336 | 1,300 | 1,325 | +17 | +1.3% | 372,000 |
| 2016/05/24 | 1,321 | 1,322 | 1,300 | 1,308 | -23 | -1.7% | 309,700 |
| 2016/05/23 | 1,319 | 1,332 | 1,297 | 1,331 | +11 | +0.8% | 337,600 |
| 2016/05/20 | 1,311 | 1,321 | 1,302 | 1,320 | +14 | +1.1% | 301,900 |
| 2016/05/19 | 1,345 | 1,359 | 1,300 | 1,306 | -35 | -2.6% | 448,200 |
| 2016/05/18 | 1,341 | 1,352 | 1,316 | 1,341 | ±0 | ±0% | 268,500 |
| 2016/05/17 | 1,319 | 1,353 | 1,312 | 1,341 | +27 | +2.1% | 271,200 |
| 2016/05/16 | 1,313 | 1,333 | 1,291 | 1,314 | -12 | -0.9% | 405,600 |
| 2016/05/13 | 1,349 | 1,357 | 1,318 | 1,326 | -23 | -1.7% | 296,100 |
| 2016/05/12 | 1,322 | 1,368 | 1,315 | 1,349 | +2 | +0.1% | 303,200 |
| 2016/05/11 | 1,376 | 1,396 | 1,342 | 1,347 | -19 | -1.4% | 389,700 |
| 2016/05/10 | 1,353 | 1,370 | 1,312 | 1,366 | +13 | +1% | 320,800 |
| 2016/05/09 | 1,395 | 1,401 | 1,347 | 1,353 | -32 | -2.3% | 401,400 |
| 2016/05/06 | 1,421 | 1,436 | 1,376 | 1,385 | -37 | -2.6% | 381,100 |
| 2016/05/02 | 1,485 | 1,494 | 1,420 | 1,422 | -86 | -5.7% | 623,600 |
| 2016/04/28 | 1,527 | 1,543 | 1,491 | 1,508 | -10 | -0.7% | 341,800 |
| 2016/04/27 | 1,492 | 1,518 | 1,483 | 1,518 | +26 | +1.7% | 347,400 |
| 2016/04/26 | 1,560 | 1,572 | 1,483 | 1,492 | -140 | -8.6% | 723,700 |
| 2016/04/25 | 1,630 | 1,653 | 1,616 | 1,632 | +12 | +0.7% | 190,800 |
| 2016/04/22 | 1,592 | 1,628 | 1,583 | 1,620 | ±0 | ±0% | 202,000 |
| 2016/04/21 | 1,560 | 1,620 | 1,560 | 1,620 | +90 | +5.9% | 345,200 |
2051～
2100
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
