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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 3,620 | 3,645 | 3,590 | 3,635 | +60 | +1.7% | 56,300 |
| 2010/08/04 | 3,645 | 3,645 | 3,565 | 3,575 | -75 | -2.1% | 81,500 |
| 2010/08/03 | 3,715 | 3,730 | 3,620 | 3,650 | +5 | +0.1% | 110,800 |
| 2010/08/02 | 3,675 | 3,725 | 3,630 | 3,645 | -55 | -1.5% | 90,100 |
| 2010/07/30 | 3,795 | 3,795 | 3,640 | 3,700 | -95 | -2.5% | 148,000 |
| 2010/07/29 | 3,725 | 3,805 | 3,705 | 3,795 | +35 | +0.9% | 89,000 |
| 2010/07/28 | 3,725 | 3,785 | 3,700 | 3,760 | +115 | +3.2% | 112,000 |
| 2010/07/27 | 3,820 | 3,820 | 3,645 | 3,645 | -110 | -2.9% | 123,100 |
| 2010/07/26 | 3,720 | 3,795 | 3,720 | 3,755 | +75 | +2% | 64,300 |
| 2010/07/23 | 3,680 | 3,715 | 3,645 | 3,680 | +115 | +3.2% | 108,800 |
| 2010/07/22 | 3,510 | 3,615 | 3,510 | 3,565 | -70 | -1.9% | 75,500 |
| 2010/07/21 | 3,750 | 3,785 | 3,605 | 3,635 | -90 | -2.4% | 81,700 |
| 2010/07/20 | 3,645 | 3,790 | 3,565 | 3,725 | +65 | +1.8% | 173,200 |
| 2010/07/16 | 3,680 | 3,680 | 3,555 | 3,660 | -75 | -2% | 161,700 |
| 2010/07/15 | 3,770 | 3,780 | 3,710 | 3,735 | -75 | -2% | 88,600 |
| 2010/07/14 | 3,850 | 3,865 | 3,785 | 3,810 | +35 | +0.9% | 99,700 |
| 2010/07/13 | 3,825 | 3,900 | 3,720 | 3,775 | -45 | -1.2% | 139,000 |
| 2010/07/12 | 3,790 | 3,880 | 3,770 | 3,820 | +40 | +1.1% | 199,500 |
| 2010/07/09 | 3,760 | 3,825 | 3,690 | 3,780 | +90 | +2.4% | 233,900 |
| 2010/07/08 | 3,730 | 3,750 | 3,670 | 3,690 | +60 | +1.7% | 85,800 |
| 2010/07/07 | 3,680 | 3,710 | 3,590 | 3,630 | -50 | -1.4% | 142,200 |
| 2010/07/06 | 3,600 | 3,735 | 3,555 | 3,680 | +70 | +1.9% | 185,200 |
| 2010/07/05 | 3,600 | 3,655 | 3,540 | 3,610 | +35 | +1% | 191,900 |
| 2010/07/02 | 3,350 | 3,590 | 3,330 | 3,575 | +220 | +6.6% | 249,400 |
| 2010/07/01 | 3,475 | 3,500 | 3,300 | 3,355 | -110 | -3.2% | 190,500 |
| 2010/06/30 | 3,340 | 3,475 | 3,300 | 3,465 | +20 | +0.6% | 161,200 |
| 2010/06/29 | 3,545 | 3,590 | 3,440 | 3,445 | -95 | -2.7% | 157,900 |
| 2010/06/28 | 3,565 | 3,575 | 3,495 | 3,540 | +40 | +1.1% | 115,600 |
| 2010/06/25 | 3,660 | 3,660 | 3,475 | 3,500 | -255 | -6.8% | 279,200 |
| 2010/06/24 | 3,810 | 3,835 | 3,735 | 3,755 | -55 | -1.4% | 133,200 |
| 2010/06/23 | 3,750 | 3,850 | 3,735 | 3,810 | -10 | -0.3% | 223,300 |
| 2010/06/22 | 3,805 | 3,830 | 3,770 | 3,820 | -10 | -0.3% | 169,500 |
| 2010/06/21 | 3,700 | 3,880 | 3,690 | 3,830 | +195 | +5.4% | 375,400 |
| 2010/06/18 | 3,580 | 3,730 | 3,570 | 3,635 | +90 | +2.5% | 307,900 |
| 2010/06/17 | 3,600 | 3,650 | 3,505 | 3,545 | -65 | -1.8% | 214,900 |
| 2010/06/16 | 3,465 | 3,650 | 3,465 | 3,610 | +215 | +6.3% | 278,200 |
| 2010/06/15 | 3,400 | 3,415 | 3,345 | 3,395 | +5 | +0.1% | 117,400 |
| 2010/06/14 | 3,375 | 3,420 | 3,330 | 3,390 | +85 | +2.6% | 184,600 |
| 2010/06/11 | 3,200 | 3,320 | 3,180 | 3,305 | +195 | +6.3% | 286,800 |
| 2010/06/10 | 2,991 | 3,125 | 2,983 | 3,110 | +169 | +5.7% | 207,000 |
| 2010/06/09 | 3,070 | 3,070 | 2,914 | 2,941 | -94 | -3.1% | 186,400 |
| 2010/06/08 | 2,950 | 3,065 | 2,902 | 3,035 | +97 | +3.3% | 218,300 |
| 2010/06/07 | 2,985 | 3,005 | 2,916 | 2,938 | -117 | -3.8% | 170,700 |
| 2010/06/04 | 2,992 | 3,055 | 2,985 | 3,055 | +113 | +3.8% | 183,100 |
| 2010/06/03 | 2,882 | 2,966 | 2,854 | 2,942 | +110 | +3.9% | 150,700 |
| 2010/06/02 | 2,900 | 2,910 | 2,802 | 2,832 | -120 | -4.1% | 274,900 |
| 2010/06/01 | 3,040 | 3,040 | 2,920 | 2,952 | -58 | -1.9% | 124,800 |
| 2010/05/31 | 2,970 | 3,070 | 2,957 | 3,010 | -20 | -0.7% | 150,900 |
| 2010/05/28 | 2,995 | 3,130 | 2,980 | 3,030 | +143 | +5% | 275,400 |
| 2010/05/27 | 2,760 | 2,906 | 2,735 | 2,887 | +78 | +2.8% | 178,000 |
3501～
3550
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
