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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,775 | 1,819 | 1,755 | 1,796 | +16 | +0.9% | 161,900 |
| 2014/04/04 | 1,780 | 1,797 | 1,769 | 1,780 | -2 | -0.1% | 157,300 |
| 2014/04/03 | 1,820 | 1,829 | 1,741 | 1,782 | -27 | -1.5% | 364,200 |
| 2014/04/02 | 1,842 | 1,869 | 1,794 | 1,809 | -31 | -1.7% | 345,800 |
| 2014/04/01 | 1,789 | 1,847 | 1,780 | 1,840 | +52 | +2.9% | 368,100 |
| 2014/03/31 | 1,786 | 1,799 | 1,771 | 1,788 | +11 | +0.6% | 232,800 |
| 2014/03/28 | 1,792 | 1,805 | 1,752 | 1,777 | +2 | +0.1% | 239,500 |
| 2014/03/27 | 1,719 | 1,784 | 1,719 | 1,775 | +52 | +3% | 425,700 |
| 2014/03/26 | 1,690 | 1,820 | 1,675 | 1,723 | +110 | +6.8% | 836,300 |
| 2014/03/25 | 1,654 | 1,685 | 1,613 | 1,613 | -41 | -2.5% | 198,900 |
| 2014/03/24 | 1,600 | 1,666 | 1,588 | 1,654 | +110 | +7.1% | 388,600 |
| 2014/03/20 | 1,513 | 1,556 | 1,508 | 1,544 | +32 | +2.1% | 564,400 |
| 2014/03/19 | 1,549 | 1,584 | 1,511 | 1,512 | -27 | -1.8% | 166,300 |
| 2014/03/18 | 1,515 | 1,562 | 1,515 | 1,539 | +36 | +2.4% | 154,500 |
| 2014/03/17 | 1,497 | 1,525 | 1,486 | 1,503 | +11 | +0.7% | 150,400 |
| 2014/03/14 | 1,502 | 1,516 | 1,490 | 1,492 | -33 | -2.2% | 245,300 |
| 2014/03/13 | 1,521 | 1,541 | 1,517 | 1,525 | +7 | +0.5% | 74,500 |
| 2014/03/12 | 1,530 | 1,543 | 1,512 | 1,518 | -28 | -1.8% | 72,000 |
| 2014/03/11 | 1,551 | 1,580 | 1,541 | 1,546 | -5 | -0.3% | 69,900 |
| 2014/03/10 | 1,552 | 1,562 | 1,538 | 1,551 | -17 | -1.1% | 90,300 |
| 2014/03/07 | 1,579 | 1,580 | 1,550 | 1,568 | +8 | +0.5% | 75,100 |
| 2014/03/06 | 1,540 | 1,572 | 1,540 | 1,560 | +10 | +0.6% | 147,600 |
| 2014/03/05 | 1,545 | 1,568 | 1,540 | 1,550 | +19 | +1.2% | 63,800 |
| 2014/03/04 | 1,506 | 1,547 | 1,503 | 1,531 | +15 | +1% | 96,500 |
| 2014/03/03 | 1,533 | 1,533 | 1,501 | 1,516 | -21 | -1.4% | 110,300 |
| 2014/02/28 | 1,552 | 1,557 | 1,525 | 1,537 | -20 | -1.3% | 98,800 |
| 2014/02/27 | 1,572 | 1,580 | 1,541 | 1,557 | -19 | -1.2% | 105,800 |
| 2014/02/26 | 1,601 | 1,609 | 1,573 | 1,576 | -42 | -2.6% | 100,700 |
| 2014/02/25 | 1,632 | 1,645 | 1,607 | 1,618 | +16 | +1% | 108,700 |
| 2014/02/24 | 1,584 | 1,648 | 1,576 | 1,602 | +18 | +1.1% | 133,100 |
| 2014/02/21 | 1,552 | 1,589 | 1,549 | 1,584 | +45 | +2.9% | 58,900 |
| 2014/02/20 | 1,567 | 1,570 | 1,537 | 1,539 | -42 | -2.7% | 99,700 |
| 2014/02/19 | 1,581 | 1,586 | 1,561 | 1,581 | -4 | -0.3% | 56,500 |
| 2014/02/18 | 1,584 | 1,648 | 1,558 | 1,585 | +1 | +0.1% | 153,800 |
| 2014/02/17 | 1,507 | 1,589 | 1,481 | 1,584 | +71 | +4.7% | 175,800 |
| 2014/02/14 | 1,542 | 1,558 | 1,502 | 1,513 | -31 | -2% | 107,900 |
| 2014/02/13 | 1,596 | 1,596 | 1,534 | 1,544 | -44 | -2.8% | 99,100 |
| 2014/02/12 | 1,556 | 1,590 | 1,536 | 1,588 | +32 | +2.1% | 126,800 |
| 2014/02/10 | 1,565 | 1,579 | 1,538 | 1,556 | +10 | +0.6% | 84,600 |
| 2014/02/07 | 1,553 | 1,571 | 1,531 | 1,546 | +9 | +0.6% | 153,300 |
| 2014/02/06 | 1,523 | 1,550 | 1,512 | 1,537 | +22 | +1.5% | 138,200 |
| 2014/02/05 | 1,523 | 1,525 | 1,479 | 1,515 | +12 | +0.8% | 280,200 |
| 2014/02/04 | 1,536 | 1,578 | 1,503 | 1,503 | -89 | -5.6% | 241,500 |
| 2014/02/03 | 1,633 | 1,640 | 1,591 | 1,592 | -63 | -3.8% | 182,200 |
| 2014/01/31 | 1,656 | 1,683 | 1,644 | 1,655 | -5 | -0.3% | 174,000 |
| 2014/01/30 | 1,693 | 1,693 | 1,652 | 1,660 | -39 | -2.3% | 227,900 |
| 2014/01/29 | 1,680 | 1,699 | 1,671 | 1,699 | +29 | +1.7% | 115,100 |
| 2014/01/28 | 1,718 | 1,720 | 1,670 | 1,670 | -10 | -0.6% | 122,600 |
| 2014/01/27 | 1,700 | 1,700 | 1,678 | 1,680 | -37 | -2.2% | 193,700 |
| 2014/01/24 | 1,710 | 1,730 | 1,704 | 1,717 | -10 | -0.6% | 125,300 |
2601～
2650
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
