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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 3,935 | 3,960 | 3,850 | 3,885 | -50 | -1.3% | 76,100 |
| 2010/09/15 | 3,830 | 3,965 | 3,800 | 3,935 | +70 | +1.8% | 103,400 |
| 2010/09/14 | 3,870 | 3,915 | 3,845 | 3,865 | -35 | -0.9% | 54,300 |
| 2010/09/13 | 3,955 | 3,955 | 3,875 | 3,900 | +15 | +0.4% | 48,600 |
| 2010/09/10 | 3,930 | 3,965 | 3,860 | 3,885 | -45 | -1.1% | 116,100 |
| 2010/09/09 | 3,920 | 3,950 | 3,855 | 3,930 | +85 | +2.2% | 124,400 |
| 2010/09/08 | 3,920 | 3,935 | 3,785 | 3,845 | -145 | -3.6% | 124,800 |
| 2010/09/07 | 3,935 | 4,035 | 3,935 | 3,990 | -15 | -0.4% | 88,500 |
| 2010/09/06 | 4,040 | 4,050 | 3,990 | 4,005 | +5 | +0.1% | 122,000 |
| 2010/09/03 | 4,040 | 4,055 | 3,910 | 4,000 | -40 | -1% | 195,700 |
| 2010/09/02 | 4,070 | 4,095 | 3,980 | 4,040 | +15 | +0.4% | 217,600 |
| 2010/09/01 | 3,920 | 4,030 | 3,905 | 4,025 | +160 | +4.1% | 260,500 |
| 2010/08/31 | 3,890 | 4,045 | 3,835 | 3,865 | -95 | -2.4% | 246,100 |
| 2010/08/30 | 3,950 | 4,070 | 3,915 | 3,960 | +65 | +1.7% | 365,200 |
| 2010/08/27 | 3,820 | 3,930 | 3,760 | 3,895 | +105 | +2.8% | 455,500 |
| 2010/08/26 | 3,525 | 3,825 | 3,520 | 3,790 | +330 | +9.5% | 501,700 |
| 2010/08/25 | 3,405 | 3,520 | 3,405 | 3,460 | -15 | -0.4% | 145,200 |
| 2010/08/24 | 3,480 | 3,500 | 3,425 | 3,475 | -30 | -0.9% | 127,400 |
| 2010/08/23 | 3,520 | 3,550 | 3,475 | 3,505 | -70 | -2% | 116,000 |
| 2010/08/20 | 3,595 | 3,630 | 3,565 | 3,575 | -75 | -2.1% | 70,900 |
| 2010/08/19 | 3,520 | 3,675 | 3,520 | 3,650 | +130 | +3.7% | 131,400 |
| 2010/08/18 | 3,590 | 3,595 | 3,480 | 3,520 | ±0 | ±0% | 99,100 |
| 2010/08/17 | 3,310 | 3,530 | 3,310 | 3,520 | +185 | +5.5% | 157,700 |
| 2010/08/16 | 3,340 | 3,340 | 3,275 | 3,335 | -15 | -0.4% | 99,500 |
| 2010/08/13 | 3,375 | 3,375 | 3,270 | 3,350 | -30 | -0.9% | 198,900 |
| 2010/08/12 | 3,260 | 3,400 | 3,215 | 3,380 | +50 | +1.5% | 220,600 |
| 2010/08/11 | 3,395 | 3,400 | 3,310 | 3,330 | -135 | -3.9% | 144,000 |
| 2010/08/10 | 3,645 | 3,680 | 3,455 | 3,465 | -200 | -5.5% | 208,100 |
| 2010/08/09 | 3,635 | 3,665 | 3,610 | 3,665 | +25 | +0.7% | 57,800 |
| 2010/08/06 | 3,570 | 3,675 | 3,565 | 3,640 | +5 | +0.1% | 80,800 |
| 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 |
3601～
3650
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
