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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 3,320 | 3,320 | 3,210 | 3,260 | -60 | -1.8% | 89,900 |
| 2009/07/27 | 3,350 | 3,350 | 3,300 | 3,320 | +20 | +0.6% | 56,000 |
| 2009/07/24 | 3,350 | 3,350 | 3,270 | 3,300 | +50 | +1.5% | 102,200 |
| 2009/07/23 | 3,350 | 3,370 | 3,200 | 3,250 | -100 | -3% | 207,300 |
| 2009/07/22 | 3,360 | 3,380 | 3,300 | 3,350 | +40 | +1.2% | 88,400 |
| 2009/07/21 | 3,220 | 3,320 | 3,190 | 3,310 | +190 | +6.1% | 112,900 |
| 2009/07/17 | 3,200 | 3,210 | 3,110 | 3,120 | +20 | +0.6% | 57,200 |
| 2009/07/16 | 3,220 | 3,240 | 3,100 | 3,100 | +20 | +0.6% | 80,300 |
| 2009/07/15 | 3,180 | 3,200 | 3,060 | 3,080 | ±0 | ±0% | 94,500 |
| 2009/07/14 | 2,955 | 3,150 | 2,955 | 3,080 | +165 | +5.7% | 190,900 |
| 2009/07/13 | 3,120 | 3,120 | 2,900 | 2,915 | -225 | -7.2% | 180,500 |
| 2009/07/10 | 3,150 | 3,210 | 3,120 | 3,140 | +20 | +0.6% | 87,400 |
| 2009/07/09 | 3,110 | 3,280 | 3,100 | 3,120 | -40 | -1.3% | 104,400 |
| 2009/07/08 | 3,180 | 3,250 | 3,130 | 3,160 | -160 | -4.8% | 155,400 |
| 2009/07/07 | 3,430 | 3,440 | 3,280 | 3,320 | -90 | -2.6% | 117,300 |
| 2009/07/06 | 3,410 | 3,450 | 3,390 | 3,410 | -50 | -1.4% | 56,200 |
| 2009/07/03 | 3,410 | 3,460 | 3,390 | 3,460 | -50 | -1.4% | 189,100 |
| 2009/07/02 | 3,600 | 3,610 | 3,490 | 3,510 | -40 | -1.1% | 105,700 |
| 2009/07/01 | 3,580 | 3,580 | 3,500 | 3,550 | +10 | +0.3% | 88,000 |
| 2009/06/30 | 3,600 | 3,600 | 3,510 | 3,540 | +20 | +0.6% | 77,800 |
| 2009/06/29 | 3,580 | 3,610 | 3,450 | 3,520 | -70 | -1.9% | 120,400 |
| 2009/06/26 | 3,570 | 3,630 | 3,540 | 3,590 | +80 | +2.3% | 85,300 |
| 2009/06/25 | 3,450 | 3,570 | 3,440 | 3,510 | +80 | +2.3% | 176,900 |
| 2009/06/24 | 3,550 | 3,560 | 3,360 | 3,430 | -200 | -5.5% | 339,200 |
| 2009/06/23 | 3,680 | 3,740 | 3,520 | 3,630 | -200 | -5.2% | 225,000 |
| 2009/06/22 | 3,790 | 3,860 | 3,750 | 3,830 | +40 | +1.1% | 109,100 |
| 2009/06/19 | 3,880 | 3,880 | 3,700 | 3,790 | +10 | +0.3% | 119,800 |
| 2009/06/18 | 3,910 | 3,920 | 3,740 | 3,780 | -110 | -2.8% | 123,400 |
| 2009/06/17 | 3,730 | 3,890 | 3,730 | 3,890 | +160 | +4.3% | 139,600 |
| 2009/06/16 | 3,750 | 3,800 | 3,700 | 3,730 | -160 | -4.1% | 183,500 |
| 2009/06/15 | 3,960 | 3,990 | 3,820 | 3,890 | -110 | -2.8% | 255,400 |
| 2009/06/12 | 4,010 | 4,050 | 3,980 | 4,000 | -10 | -0.2% | 140,700 |
| 2009/06/11 | 4,020 | 4,100 | 4,010 | 4,010 | -40 | -1% | 128,300 |
| 2009/06/10 | 3,920 | 4,120 | 3,920 | 4,050 | +100 | +2.5% | 190,500 |
| 2009/06/09 | 4,000 | 4,060 | 3,910 | 3,950 | -70 | -1.7% | 198,300 |
| 2009/06/08 | 4,120 | 4,150 | 4,020 | 4,020 | -40 | -1% | 157,700 |
| 2009/06/05 | 4,070 | 4,160 | 4,020 | 4,060 | +90 | +2.3% | 217,600 |
| 2009/06/04 | 3,910 | 4,030 | 3,900 | 3,970 | +20 | +0.5% | 142,900 |
| 2009/06/03 | 3,860 | 3,970 | 3,810 | 3,950 | +70 | +1.8% | 132,000 |
| 2009/06/02 | 4,090 | 4,170 | 3,880 | 3,880 | -110 | -2.8% | 294,400 |
| 2009/06/01 | 3,750 | 4,020 | 3,710 | 3,990 | +260 | +7% | 422,000 |
| 2009/05/29 | 3,690 | 3,730 | 3,610 | 3,730 | +90 | +2.5% | 208,400 |
| 2009/05/28 | 3,520 | 3,660 | 3,490 | 3,640 | +100 | +2.8% | 191,700 |
| 2009/05/27 | 3,640 | 3,670 | 3,500 | 3,540 | -50 | -1.4% | 148,700 |
| 2009/05/26 | 3,540 | 3,610 | 3,430 | 3,590 | +50 | +1.4% | 145,000 |
| 2009/05/25 | 3,620 | 3,720 | 3,520 | 3,540 | +10 | +0.3% | 345,500 |
| 2009/05/22 | 3,340 | 3,570 | 3,330 | 3,530 | +90 | +2.6% | 241,400 |
| 2009/05/21 | 3,450 | 3,490 | 3,360 | 3,440 | -50 | -1.4% | 202,600 |
| 2009/05/20 | 3,170 | 3,520 | 3,160 | 3,490 | +390 | +12.6% | 644,800 |
| 2009/05/19 | 3,190 | 3,190 | 3,060 | 3,100 | +50 | +1.6% | 83,200 |
3751～
3800
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
