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 |
|---|---|---|---|---|---|---|---|
| 2009/09/01 | 3,110 | 3,160 | 3,110 | 3,150 | ±0 | ±0% | 45,500 |
| 2009/08/31 | 3,240 | 3,260 | 3,100 | 3,150 | -40 | -1.3% | 124,800 |
| 2009/08/28 | 3,260 | 3,270 | 3,190 | 3,190 | +10 | +0.3% | 104,400 |
| 2009/08/27 | 3,200 | 3,200 | 3,160 | 3,180 | -30 | -0.9% | 65,200 |
| 2009/08/26 | 3,210 | 3,220 | 3,160 | 3,210 | +30 | +0.9% | 83,100 |
| 2009/08/25 | 3,230 | 3,240 | 3,180 | 3,180 | -80 | -2.5% | 72,700 |
| 2009/08/24 | 3,220 | 3,280 | 3,220 | 3,260 | +80 | +2.5% | 85,500 |
| 2009/08/21 | 3,270 | 3,280 | 3,150 | 3,180 | -80 | -2.5% | 95,500 |
| 2009/08/20 | 3,250 | 3,270 | 3,170 | 3,260 | +60 | +1.9% | 67,700 |
| 2009/08/19 | 3,230 | 3,290 | 3,180 | 3,200 | -60 | -1.8% | 67,000 |
| 2009/08/18 | 3,230 | 3,260 | 3,170 | 3,260 | -20 | -0.6% | 87,000 |
| 2009/08/17 | 3,300 | 3,320 | 3,250 | 3,280 | -50 | -1.5% | 73,600 |
| 2009/08/14 | 3,310 | 3,380 | 3,290 | 3,330 | +20 | +0.6% | 96,200 |
| 2009/08/13 | 3,300 | 3,330 | 3,280 | 3,310 | +20 | +0.6% | 52,500 |
| 2009/08/12 | 3,280 | 3,300 | 3,260 | 3,290 | -30 | -0.9% | 33,100 |
| 2009/08/11 | 3,310 | 3,330 | 3,300 | 3,320 | -20 | -0.6% | 37,900 |
| 2009/08/10 | 3,350 | 3,350 | 3,270 | 3,340 | +50 | +1.5% | 64,800 |
| 2009/08/07 | 3,330 | 3,340 | 3,260 | 3,290 | -70 | -2.1% | 49,700 |
| 2009/08/06 | 3,300 | 3,360 | 3,280 | 3,360 | +70 | +2.1% | 70,400 |
| 2009/08/05 | 3,370 | 3,380 | 3,270 | 3,290 | -70 | -2.1% | 74,000 |
| 2009/08/04 | 3,390 | 3,400 | 3,320 | 3,360 | +10 | +0.3% | 82,800 |
| 2009/08/03 | 3,240 | 3,350 | 3,230 | 3,350 | +70 | +2.1% | 98,100 |
| 2009/07/31 | 3,290 | 3,300 | 3,230 | 3,280 | +20 | +0.6% | 168,000 |
| 2009/07/30 | 3,310 | 3,340 | 3,230 | 3,260 | -80 | -2.4% | 66,700 |
| 2009/07/29 | 3,210 | 3,340 | 3,200 | 3,340 | +80 | +2.5% | 97,600 |
| 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 |
3901～
3950
件表示中 / 5741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 | 174,400円 | +0.2% | -53.7% | 0.86% | 32.09倍 | 1.50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% | 16.17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 | 241,700円 | +4.0% | +3.9% | 4.14% | 8.69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 | 110,600円 | +5.8% | +31.2% | 4.97% | 13.03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 | 414,000円 | +8.5% | -10.5% | 2.17% | 7.66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
