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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,957 | 2,021 | 1,955 | 1,983 | +2 | +0.1% | 335,800 |
| 2013/08/21 | 2,000 | 2,043 | 1,953 | 1,981 | +165 | +9.1% | 931,900 |
| 2013/08/20 | 1,862 | 1,885 | 1,811 | 1,816 | -54 | -2.9% | 104,900 |
| 2013/08/19 | 1,844 | 1,893 | 1,830 | 1,870 | +8 | +0.4% | 57,400 |
| 2013/08/16 | 1,861 | 1,902 | 1,853 | 1,862 | -10 | -0.5% | 94,500 |
| 2013/08/15 | 1,875 | 1,899 | 1,864 | 1,872 | -22 | -1.2% | 92,000 |
| 2013/08/14 | 1,878 | 1,898 | 1,866 | 1,894 | +9 | +0.5% | 139,000 |
| 2013/08/13 | 1,894 | 1,920 | 1,813 | 1,885 | -89 | -4.5% | 335,600 |
| 2013/08/12 | 1,926 | 1,987 | 1,915 | 1,974 | +55 | +2.9% | 191,500 |
| 2013/08/09 | 1,934 | 1,948 | 1,916 | 1,919 | -14 | -0.7% | 76,800 |
| 2013/08/08 | 1,905 | 1,965 | 1,897 | 1,933 | +40 | +2.1% | 213,000 |
| 2013/08/07 | 1,920 | 1,928 | 1,891 | 1,893 | -67 | -3.4% | 116,400 |
| 2013/08/06 | 1,933 | 1,960 | 1,907 | 1,960 | +28 | +1.4% | 91,200 |
| 2013/08/05 | 1,949 | 1,949 | 1,911 | 1,932 | -22 | -1.1% | 101,700 |
| 2013/08/02 | 1,940 | 1,980 | 1,902 | 1,954 | +35 | +1.8% | 196,500 |
| 2013/08/01 | 1,885 | 1,943 | 1,877 | 1,919 | +11 | +0.6% | 238,900 |
| 2013/07/31 | 1,872 | 1,985 | 1,850 | 1,908 | +156 | +8.9% | 936,100 |
| 2013/07/30 | 1,765 | 1,805 | 1,720 | 1,752 | -10 | -0.6% | 219,200 |
| 2013/07/29 | 1,742 | 1,787 | 1,732 | 1,762 | +7 | +0.4% | 152,400 |
| 2013/07/26 | 1,770 | 1,787 | 1,750 | 1,755 | -28 | -1.6% | 134,000 |
| 2013/07/25 | 1,819 | 1,825 | 1,782 | 1,783 | -29 | -1.6% | 64,800 |
| 2013/07/24 | 1,802 | 1,819 | 1,788 | 1,812 | +7 | +0.4% | 75,200 |
| 2013/07/23 | 1,780 | 1,858 | 1,775 | 1,805 | +16 | +0.9% | 186,400 |
| 2013/07/22 | 1,819 | 1,833 | 1,777 | 1,789 | -30 | -1.6% | 127,000 |
| 2013/07/19 | 1,860 | 1,875 | 1,810 | 1,819 | -41 | -2.2% | 190,800 |
| 2013/07/18 | 1,836 | 1,860 | 1,821 | 1,860 | +47 | +2.6% | 179,500 |
| 2013/07/17 | 1,800 | 1,833 | 1,780 | 1,813 | +7 | +0.4% | 146,100 |
| 2013/07/16 | 1,849 | 1,866 | 1,796 | 1,806 | -27 | -1.5% | 141,300 |
| 2013/07/12 | 1,780 | 1,834 | 1,780 | 1,833 | +63 | +3.6% | 270,900 |
| 2013/07/11 | 1,754 | 1,773 | 1,742 | 1,770 | -10 | -0.6% | 116,800 |
| 2013/07/10 | 1,775 | 1,782 | 1,760 | 1,780 | +5 | +0.3% | 116,700 |
| 2013/07/09 | 1,784 | 1,787 | 1,751 | 1,775 | +13 | +0.7% | 156,600 |
| 2013/07/08 | 1,770 | 1,793 | 1,762 | 1,762 | ±0 | ±0% | 141,400 |
| 2013/07/05 | 1,747 | 1,765 | 1,737 | 1,762 | +31 | +1.8% | 148,600 |
| 2013/07/04 | 1,754 | 1,765 | 1,713 | 1,731 | -30 | -1.7% | 156,200 |
| 2013/07/03 | 1,792 | 1,795 | 1,757 | 1,761 | -37 | -2.1% | 153,500 |
| 2013/07/02 | 1,810 | 1,821 | 1,781 | 1,798 | +3 | +0.2% | 167,900 |
| 2013/07/01 | 1,773 | 1,798 | 1,755 | 1,795 | +23 | +1.3% | 147,800 |
| 2013/06/28 | 1,720 | 1,776 | 1,720 | 1,772 | +59 | +3.4% | 146,500 |
| 2013/06/27 | 1,706 | 1,724 | 1,682 | 1,713 | +8 | +0.5% | 152,800 |
| 2013/06/26 | 1,767 | 1,771 | 1,700 | 1,705 | -31 | -1.8% | 152,600 |
| 2013/06/25 | 1,753 | 1,773 | 1,718 | 1,736 | -26 | -1.5% | 164,300 |
| 2013/06/24 | 1,785 | 1,794 | 1,752 | 1,762 | -5 | -0.3% | 124,900 |
| 2013/06/21 | 1,780 | 1,805 | 1,752 | 1,767 | -62 | -3.4% | 352,500 |
| 2013/06/20 | 1,880 | 1,882 | 1,808 | 1,829 | -49 | -2.6% | 166,300 |
| 2013/06/19 | 1,868 | 1,899 | 1,840 | 1,878 | +50 | +2.7% | 162,100 |
| 2013/06/18 | 1,902 | 1,905 | 1,821 | 1,828 | -74 | -3.9% | 182,900 |
| 2013/06/17 | 1,761 | 1,911 | 1,761 | 1,902 | +122 | +6.9% | 225,800 |
| 2013/06/14 | 1,839 | 1,859 | 1,774 | 1,780 | +6 | +0.3% | 225,100 |
| 2013/06/13 | 1,791 | 1,813 | 1,761 | 1,774 | -51 | -2.8% | 214,800 |
2751～
2800
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
