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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 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 |
2101～
2150
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 | 139,200円 | -1.8% | -61.4% | 1.08% | 34.15倍 | 1.20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 | 107,700円 | +3.7% | -40.2% | 1.67% | 31.94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 | 210,900円 | +4.0% | +3.9% | 4.74% | 7.59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 | 96,000円 | +5.8% | +31.2% | 5.73% | 11.30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 | 359,000円 | +8.5% | -10.5% | 2.51% | 6.64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
