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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 2,840 | 2,879 | 2,765 | 2,809 | +18 | +0.6% | 153,600 |
| 2010/05/25 | 2,910 | 2,933 | 2,760 | 2,791 | -183 | -6.2% | 192,500 |
| 2010/05/24 | 2,901 | 2,988 | 2,860 | 2,974 | +46 | +1.6% | 189,000 |
| 2010/05/21 | 2,873 | 2,942 | 2,850 | 2,928 | -45 | -1.5% | 211,600 |
| 2010/05/20 | 3,005 | 3,085 | 2,948 | 2,973 | -102 | -3.3% | 197,600 |
| 2010/05/19 | 3,000 | 3,075 | 2,876 | 3,075 | +20 | +0.7% | 263,800 |
| 2010/05/18 | 3,100 | 3,175 | 3,015 | 3,055 | -15 | -0.5% | 162,700 |
| 2010/05/17 | 3,115 | 3,125 | 3,000 | 3,070 | -200 | -6.1% | 426,100 |
| 2010/05/14 | 3,400 | 3,415 | 3,255 | 3,270 | -190 | -5.5% | 299,900 |
| 2010/05/13 | 3,360 | 3,475 | 3,350 | 3,460 | +125 | +3.7% | 176,900 |
| 2010/05/12 | 3,450 | 3,505 | 3,295 | 3,335 | -115 | -3.3% | 225,000 |
| 2010/05/11 | 3,550 | 3,575 | 3,430 | 3,450 | -40 | -1.1% | 209,900 |
| 2010/05/10 | 3,530 | 3,610 | 3,470 | 3,490 | -95 | -2.6% | 393,900 |
| 2010/05/07 | 3,525 | 3,670 | 3,400 | 3,585 | -10 | -0.3% | 318,200 |
| 2010/05/06 | 3,430 | 3,630 | 3,385 | 3,595 | -115 | -3.1% | 489,600 |
| 2010/04/30 | 3,830 | 3,895 | 3,710 | 3,710 | -270 | -6.8% | 555,300 |
| 2010/04/28 | 4,015 | 4,040 | 3,980 | 3,980 | -105 | -2.6% | 169,000 |
| 2010/04/27 | 4,120 | 4,120 | 4,055 | 4,085 | -35 | -0.8% | 156,100 |
| 2010/04/26 | 4,150 | 4,190 | 4,115 | 4,120 | -20 | -0.5% | 221,200 |
| 2010/04/23 | 4,190 | 4,195 | 4,095 | 4,140 | -40 | -1% | 155,800 |
| 2010/04/22 | 4,145 | 4,180 | 4,045 | 4,180 | +50 | +1.2% | 210,800 |
| 2010/04/21 | 4,095 | 4,150 | 4,080 | 4,130 | +100 | +2.5% | 299,600 |
| 2010/04/20 | 3,980 | 4,120 | 3,960 | 4,030 | +100 | +2.5% | 306,400 |
| 2010/04/19 | 3,930 | 3,985 | 3,900 | 3,930 | -105 | -2.6% | 245,400 |
| 2010/04/16 | 3,985 | 4,145 | 3,970 | 4,035 | +50 | +1.3% | 482,900 |
| 2010/04/15 | 3,840 | 3,990 | 3,800 | 3,985 | +85 | +2.2% | 417,600 |
| 2010/04/14 | 3,920 | 3,975 | 3,855 | 3,900 | -35 | -0.9% | 155,100 |
| 2010/04/13 | 3,965 | 3,965 | 3,795 | 3,935 | -55 | -1.4% | 317,500 |
| 2010/04/12 | 4,080 | 4,100 | 3,980 | 3,990 | -40 | -1% | 163,800 |
| 2010/04/09 | 4,010 | 4,080 | 3,960 | 4,030 | +15 | +0.4% | 226,900 |
| 2010/04/08 | 3,930 | 4,040 | 3,915 | 4,015 | +15 | +0.4% | 294,700 |
| 2010/04/07 | 4,000 | 4,045 | 3,955 | 4,000 | -25 | -0.6% | 451,700 |
| 2010/04/06 | 4,260 | 4,270 | 3,970 | 4,025 | -215 | -5.1% | 604,600 |
| 2010/04/05 | 4,195 | 4,280 | 4,150 | 4,240 | +115 | +2.8% | 435,900 |
| 2010/04/02 | 3,920 | 4,150 | 3,910 | 4,125 | +235 | +6% | 671,700 |
| 2010/04/01 | 3,920 | 3,920 | 3,805 | 3,890 | +15 | +0.4% | 212,300 |
| 2010/03/31 | 3,850 | 3,940 | 3,750 | 3,875 | -5 | -0.1% | 455,800 |
| 2010/03/30 | 4,060 | 4,120 | 3,815 | 3,880 | -60 | -1.5% | 581,600 |
| 2010/03/29 | 3,720 | 3,985 | 3,685 | 3,940 | +340 | +9.4% | 520,100 |
| 2010/03/26 | 3,500 | 3,615 | 3,500 | 3,600 | +125 | +3.6% | 292,700 |
| 2010/03/25 | 3,470 | 3,535 | 3,440 | 3,475 | +75 | +2.2% | 308,700 |
| 2010/03/24 | 3,415 | 3,520 | 3,355 | 3,400 | +50 | +1.5% | 356,900 |
| 2010/03/23 | 3,090 | 3,455 | 3,090 | 3,350 | +250 | +8.1% | 631,900 |
| 2010/03/19 | 3,140 | 3,160 | 3,080 | 3,100 | -35 | -1.1% | 187,300 |
| 2010/03/18 | 2,971 | 3,215 | 2,969 | 3,135 | +170 | +5.7% | 420,200 |
| 2010/03/17 | 2,973 | 2,980 | 2,945 | 2,965 | +10 | +0.3% | 114,400 |
| 2010/03/16 | 2,948 | 2,985 | 2,932 | 2,955 | +20 | +0.7% | 116,600 |
| 2010/03/15 | 2,950 | 2,960 | 2,917 | 2,935 | -6 | -0.2% | 85,600 |
| 2010/03/12 | 2,945 | 2,950 | 2,920 | 2,941 | +17 | +0.6% | 85,400 |
| 2010/03/11 | 2,917 | 2,963 | 2,910 | 2,924 | +8 | +0.3% | 123,200 |
3551～
3600
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
