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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 2016/04/20 | 1,570 | 1,594 | 1,518 | 1,530 | -24 | -1.5% | 362,800 |
| 2016/04/19 | 1,542 | 1,557 | 1,522 | 1,554 | +48 | +3.2% | 239,600 |
| 2016/04/18 | 1,492 | 1,517 | 1,483 | 1,506 | -29 | -1.9% | 260,500 |
| 2016/04/15 | 1,580 | 1,580 | 1,522 | 1,535 | -69 | -4.3% | 387,200 |
| 2016/04/14 | 1,616 | 1,625 | 1,574 | 1,604 | +8 | +0.5% | 269,300 |
| 2016/04/13 | 1,576 | 1,614 | 1,572 | 1,596 | +64 | +4.2% | 354,600 |
| 2016/04/12 | 1,441 | 1,544 | 1,435 | 1,532 | +92 | +6.4% | 402,400 |
| 2016/04/11 | 1,453 | 1,457 | 1,416 | 1,440 | -21 | -1.4% | 208,700 |
| 2016/04/08 | 1,416 | 1,475 | 1,406 | 1,461 | +7 | +0.5% | 298,600 |
| 2016/04/07 | 1,463 | 1,485 | 1,434 | 1,454 | -21 | -1.4% | 159,200 |
| 2016/04/06 | 1,412 | 1,479 | 1,410 | 1,475 | +43 | +3% | 223,800 |
| 2016/04/05 | 1,470 | 1,483 | 1,420 | 1,432 | -52 | -3.5% | 255,600 |
| 2016/04/04 | 1,483 | 1,533 | 1,468 | 1,484 | -3 | -0.2% | 276,600 |
| 2016/04/01 | 1,521 | 1,537 | 1,481 | 1,487 | -42 | -2.7% | 353,400 |
| 2016/03/31 | 1,530 | 1,548 | 1,512 | 1,529 | +18 | +1.2% | 241,000 |
| 2016/03/30 | 1,545 | 1,557 | 1,500 | 1,511 | -65 | -4.1% | 528,100 |
| 2016/03/29 | 1,594 | 1,602 | 1,565 | 1,576 | -33 | -2.1% | 361,800 |
| 2016/03/28 | 1,590 | 1,610 | 1,573 | 1,609 | +50 | +3.2% | 280,100 |
| 2016/03/25 | 1,587 | 1,587 | 1,540 | 1,559 | -37 | -2.3% | 413,000 |
| 2016/03/24 | 1,635 | 1,636 | 1,578 | 1,596 | -60 | -3.6% | 410,000 |
| 2016/03/23 | 1,693 | 1,708 | 1,643 | 1,656 | -37 | -2.2% | 279,300 |
2201～
2250
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 | 138,500円 | -1.8% | -61.4% | 1.08% | 33.98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 | 211,300円 | +4.0% | +3.9% | 4.73% | 7.60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 | 95,900円 | +5.8% | +31.2% | 5.74% | 11.29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 | 359,500円 | +8.5% | -10.5% | 2.50% | 6.65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
