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 |
|---|---|---|---|---|---|---|---|
| 2011/04/20 | 5,620 | 5,800 | 5,610 | 5,770 | +200 | +3.6% | 407,400 |
| 2011/04/19 | 5,470 | 5,590 | 5,450 | 5,570 | -10 | -0.2% | 157,700 |
| 2011/04/18 | 5,550 | 5,610 | 5,490 | 5,580 | +60 | +1.1% | 246,200 |
| 2011/04/15 | 5,580 | 5,590 | 5,510 | 5,520 | -10 | -0.2% | 195,200 |
| 2011/04/14 | 5,520 | 5,610 | 5,450 | 5,530 | +10 | +0.2% | 278,200 |
| 2011/04/13 | 5,370 | 5,540 | 5,360 | 5,520 | +200 | +3.8% | 347,800 |
| 2011/04/12 | 5,420 | 5,480 | 5,320 | 5,320 | -150 | -2.7% | 200,400 |
| 2011/04/11 | 5,410 | 5,640 | 5,410 | 5,470 | +20 | +0.4% | 220,500 |
| 2011/04/08 | 5,330 | 5,540 | 5,300 | 5,450 | +30 | +0.6% | 260,800 |
| 2011/04/07 | 5,370 | 5,500 | 5,370 | 5,420 | +10 | +0.2% | 171,300 |
| 2011/04/06 | 5,590 | 5,610 | 5,330 | 5,410 | -200 | -3.6% | 335,800 |
| 2011/04/05 | 5,660 | 5,730 | 5,580 | 5,610 | -100 | -1.8% | 224,800 |
| 2011/04/04 | 5,780 | 5,790 | 5,670 | 5,710 | +20 | +0.4% | 169,000 |
| 2011/04/01 | 5,740 | 5,790 | 5,630 | 5,690 | -50 | -0.9% | 264,300 |
| 2011/03/31 | 5,740 | 5,800 | 5,570 | 5,740 | +110 | +2% | 308,600 |
| 2011/03/30 | 5,410 | 5,690 | 5,400 | 5,630 | +230 | +4.3% | 376,800 |
| 2011/03/29 | 5,380 | 5,500 | 5,320 | 5,400 | -60 | -1.1% | 190,200 |
| 2011/03/28 | 5,300 | 5,470 | 5,270 | 5,460 | +60 | +1.1% | 228,000 |
| 2011/03/25 | 5,540 | 5,550 | 5,300 | 5,400 | -60 | -1.1% | 362,700 |
| 2011/03/24 | 5,600 | 5,640 | 5,440 | 5,460 | -230 | -4% | 670,800 |
| 2011/03/23 | 5,540 | 5,820 | 5,390 | 5,690 | +160 | +2.9% | 698,800 |
| 2011/03/22 | 5,480 | 5,560 | 5,410 | 5,530 | +450 | +8.9% | 552,500 |
| 2011/03/18 | 5,090 | 5,180 | 5,020 | 5,080 | +220 | +4.5% | 368,500 |
| 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 |
3501～
3550
件表示中 / 5739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 | 169,000円 | +0.2% | -53.7% | 0.89% | 31.09倍 | 1.45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 |
| 古河機 | 259,300円 | -3.6% | -15.5% | 2.70% | 16.12倍 | 0.67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 |
| リョービ | 239,700円 | +4.0% | +3.9% | 4.17% | 8.62倍 | 0.48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 | 109,900円 | +5.8% | +31.2% | 5.00% | 12.94倍 | 0.60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 | 412,000円 | +8.5% | -10.5% | 2.18% | 7.61倍 | 0.66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
