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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 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 |
3651～
3700
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
