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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 4,500 | 4,980 | 4,500 | 4,860 | +15 | +0.3% | 604,800 |
| 2011/03/16 | 4,760 | 4,880 | 4,530 | 4,845 | +645 | +15.4% | 656,800 |
| 2011/03/15 | 4,510 | 4,525 | 4,160 | 4,200 | -660 | -13.6% | 780,400 |
| 2011/03/14 | 4,940 | 5,300 | 4,780 | 4,860 | -680 | -12.3% | 787,000 |
| 2011/03/11 | 5,520 | 5,690 | 5,450 | 5,540 | -80 | -1.4% | 525,400 |
| 2011/03/10 | 5,820 | 5,830 | 5,580 | 5,620 | -260 | -4.4% | 676,200 |
| 2011/03/09 | 6,150 | 6,150 | 5,790 | 5,880 | -170 | -2.8% | 536,300 |
| 2011/03/08 | 6,040 | 6,140 | 6,040 | 6,050 | -20 | -0.3% | 169,900 |
| 2011/03/07 | 6,110 | 6,110 | 6,020 | 6,070 | -90 | -1.5% | 186,500 |
| 2011/03/04 | 6,250 | 6,270 | 6,070 | 6,160 | +60 | +1% | 338,100 |
| 2011/03/03 | 6,090 | 6,200 | 6,040 | 6,100 | +10 | +0.2% | 317,100 |
| 2011/03/02 | 6,100 | 6,160 | 6,010 | 6,090 | -130 | -2.1% | 459,500 |
| 2011/03/01 | 6,200 | 6,350 | 6,190 | 6,220 | +100 | +1.6% | 534,200 |
| 2011/02/28 | 6,070 | 6,130 | 5,920 | 6,120 | +120 | +2% | 420,300 |
| 2011/02/25 | 5,930 | 6,080 | 5,870 | 6,000 | +170 | +2.9% | 568,600 |
| 2011/02/24 | 5,920 | 6,010 | 5,800 | 5,830 | -190 | -3.2% | 530,000 |
| 2011/02/23 | 5,870 | 6,180 | 5,810 | 6,020 | +110 | +1.9% | 829,500 |
| 2011/02/22 | 6,020 | 6,110 | 5,850 | 5,910 | -230 | -3.7% | 596,200 |
| 2011/02/21 | 6,200 | 6,250 | 6,010 | 6,140 | -130 | -2.1% | 574,900 |
| 2011/02/18 | 6,310 | 6,340 | 6,170 | 6,270 | -100 | -1.6% | 564,400 |
| 2011/02/17 | 6,500 | 6,680 | 6,250 | 6,370 | -60 | -0.9% | 997,800 |
| 2011/02/16 | 6,260 | 6,530 | 6,250 | 6,430 | +310 | +5.1% | 1,147,200 |
| 2011/02/15 | 5,740 | 6,170 | 5,730 | 6,120 | +390 | +6.8% | 1,092,000 |
| 2011/02/14 | 5,800 | 5,870 | 5,700 | 5,730 | +50 | +0.9% | 351,300 |
| 2011/02/10 | 5,550 | 5,730 | 5,550 | 5,680 | +80 | +1.4% | 276,500 |
| 2011/02/09 | 5,610 | 5,750 | 5,510 | 5,600 | ±0 | ±0% | 589,300 |
| 2011/02/08 | 5,780 | 5,900 | 5,590 | 5,600 | -270 | -4.6% | 886,700 |
| 2011/02/07 | 5,610 | 5,960 | 5,540 | 5,870 | +460 | +8.5% | 1,394,800 |
| 2011/02/04 | 5,300 | 5,560 | 5,300 | 5,410 | +290 | +5.7% | 1,022,600 |
| 2011/02/03 | 4,900 | 5,200 | 4,900 | 5,120 | +215 | +4.4% | 637,300 |
| 2011/02/02 | 4,980 | 4,990 | 4,900 | 4,905 | -10 | -0.2% | 323,300 |
| 2011/02/01 | 4,765 | 4,950 | 4,730 | 4,915 | +140 | +2.9% | 648,000 |
| 2011/01/31 | 4,495 | 4,780 | 4,485 | 4,775 | +315 | +7.1% | 709,900 |
| 2011/01/28 | 4,435 | 4,490 | 4,400 | 4,460 | +10 | +0.2% | 145,300 |
| 2011/01/27 | 4,420 | 4,475 | 4,385 | 4,450 | +5 | +0.1% | 201,100 |
| 2011/01/26 | 4,445 | 4,530 | 4,410 | 4,445 | +5 | +0.1% | 206,700 |
| 2011/01/25 | 4,550 | 4,570 | 4,430 | 4,440 | -30 | -0.7% | 182,900 |
| 2011/01/24 | 4,410 | 4,510 | 4,360 | 4,470 | +80 | +1.8% | 256,900 |
| 2011/01/21 | 4,520 | 4,520 | 4,360 | 4,390 | -130 | -2.9% | 302,300 |
| 2011/01/20 | 4,590 | 4,630 | 4,485 | 4,520 | -65 | -1.4% | 248,800 |
| 2011/01/19 | 4,645 | 4,675 | 4,520 | 4,585 | +15 | +0.3% | 571,200 |
| 2011/01/18 | 4,500 | 4,590 | 4,450 | 4,570 | +280 | +6.5% | 615,800 |
| 2011/01/17 | 4,355 | 4,415 | 4,265 | 4,290 | -10 | -0.2% | 242,200 |
| 2011/01/14 | 4,200 | 4,410 | 4,170 | 4,300 | +80 | +1.9% | 557,800 |
| 2011/01/13 | 3,960 | 4,245 | 3,945 | 4,220 | +315 | +8.1% | 635,900 |
| 2011/01/12 | 3,945 | 3,970 | 3,905 | 3,905 | -30 | -0.8% | 68,800 |
| 2011/01/11 | 3,920 | 3,955 | 3,910 | 3,935 | +15 | +0.4% | 67,800 |
| 2011/01/07 | 3,950 | 3,970 | 3,915 | 3,920 | -40 | -1% | 100,800 |
| 2011/01/06 | 4,005 | 4,020 | 3,940 | 3,960 | -40 | -1% | 120,600 |
| 2011/01/05 | 3,970 | 4,010 | 3,970 | 4,000 | +40 | +1% | 198,500 |
3351～
3400
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
