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 |
|---|---|---|---|---|---|---|---|
| 2011/02/17 | 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 |
| 2011/01/04 | 3,905 | 3,985 | 3,895 | 3,960 | +125 | +3.3% | 241,600 |
| 2010/12/30 | 3,880 | 3,885 | 3,825 | 3,835 | -45 | -1.2% | 87,700 |
| 2010/12/29 | 3,855 | 3,890 | 3,855 | 3,880 | +25 | +0.6% | 47,300 |
| 2010/12/28 | 3,890 | 3,890 | 3,835 | 3,855 | -35 | -0.9% | 63,400 |
| 2010/12/27 | 3,865 | 3,910 | 3,855 | 3,890 | +35 | +0.9% | 124,800 |
| 2010/12/24 | 3,830 | 3,865 | 3,805 | 3,855 | +35 | +0.9% | 141,400 |
| 2010/12/22 | 3,805 | 3,830 | 3,795 | 3,820 | +45 | +1.2% | 109,800 |
| 2010/12/21 | 3,780 | 3,800 | 3,765 | 3,775 | -10 | -0.3% | 94,700 |
| 2010/12/20 | 3,755 | 3,810 | 3,735 | 3,785 | +65 | +1.7% | 132,200 |
| 2010/12/17 | 3,735 | 3,750 | 3,710 | 3,720 | -5 | -0.1% | 175,100 |
| 2010/12/16 | 3,830 | 3,835 | 3,705 | 3,725 | -105 | -2.7% | 326,800 |
| 2010/12/15 | 3,835 | 3,840 | 3,805 | 3,830 | +10 | +0.3% | 156,500 |
| 2010/12/14 | 3,830 | 3,845 | 3,800 | 3,820 | -10 | -0.3% | 123,700 |
| 2010/12/13 | 3,800 | 3,855 | 3,740 | 3,830 | +5 | +0.1% | 214,800 |
| 2010/12/10 | 3,900 | 3,905 | 3,825 | 3,825 | -90 | -2.3% | 209,200 |
| 2010/12/09 | 3,955 | 3,955 | 3,905 | 3,915 | -50 | -1.3% | 67,100 |
| 2010/12/08 | 3,990 | 3,995 | 3,945 | 3,965 | -20 | -0.5% | 75,200 |
| 2010/12/07 | 4,005 | 4,015 | 3,965 | 3,985 | -15 | -0.4% | 96,600 |
| 2010/12/06 | 3,950 | 4,015 | 3,930 | 4,000 | +110 | +2.8% | 159,100 |
| 2010/12/03 | 3,910 | 3,940 | 3,880 | 3,890 | -25 | -0.6% | 62,000 |
3501～
3550
件表示中 / 5696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 | 211,100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 | 96,100円 | +5.8% | +31.2% | 5.72% | 11.32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 | 357,500円 | +8.5% | -10.5% | 2.52% | 6.61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
