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 |
|---|---|---|---|---|---|---|---|
| 2009/06/22 | 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 |
| 2009/05/18 | 3,080 | 3,090 | 3,030 | 3,050 | -140 | -4.4% | 104,300 |
| 2009/05/15 | 3,120 | 3,190 | 3,030 | 3,190 | +90 | +2.9% | 140,700 |
| 2009/05/14 | 3,200 | 3,200 | 3,060 | 3,100 | -130 | -4% | 134,700 |
| 2009/05/13 | 3,250 | 3,260 | 3,170 | 3,230 | -10 | -0.3% | 107,300 |
| 2009/05/12 | 3,250 | 3,320 | 3,210 | 3,240 | -10 | -0.3% | 133,600 |
| 2009/05/11 | 3,290 | 3,290 | 3,200 | 3,250 | +50 | +1.6% | 132,100 |
| 2009/05/08 | 3,110 | 3,250 | 3,080 | 3,200 | +40 | +1.3% | 151,500 |
| 2009/05/07 | 3,310 | 3,320 | 3,130 | 3,160 | +30 | +1% | 292,800 |
| 2009/05/01 | 2,950 | 3,230 | 2,905 | 3,130 | +165 | +5.6% | 514,800 |
| 2009/04/30 | 2,990 | 3,040 | 2,835 | 2,965 | -195 | -6.2% | 616,000 |
| 2009/04/28 | 3,230 | 3,300 | 3,100 | 3,160 | -170 | -5.1% | 291,300 |
| 2009/04/27 | 3,450 | 3,500 | 3,300 | 3,330 | -160 | -4.6% | 238,300 |
| 2009/04/24 | 3,650 | 3,670 | 3,470 | 3,490 | -160 | -4.4% | 178,500 |
| 2009/04/23 | 3,600 | 3,650 | 3,420 | 3,650 | +80 | +2.2% | 319,300 |
| 2009/04/22 | 3,920 | 3,960 | 3,410 | 3,570 | -150 | -4% | 646,400 |
| 2009/04/21 | 3,580 | 4,110 | 3,470 | 3,720 | +90 | +2.5% | 1,462,600 |
| 2009/04/20 | 3,300 | 3,630 | 3,250 | 3,630 | +500 | +16% | 510,400 |
| 2009/04/17 | 3,010 | 3,130 | 3,000 | 3,130 | +200 | +6.8% | 297,700 |
| 2009/04/16 | 2,890 | 3,050 | 2,870 | 2,930 | +80 | +2.8% | 448,000 |
| 2009/04/15 | 2,810 | 2,850 | 2,755 | 2,850 | +35 | +1.2% | 136,200 |
| 2009/04/14 | 2,880 | 2,885 | 2,765 | 2,815 | -15 | -0.5% | 133,800 |
| 2009/04/13 | 2,700 | 2,880 | 2,680 | 2,830 | +115 | +4.2% | 211,900 |
| 2009/04/10 | 2,800 | 2,800 | 2,650 | 2,715 | -15 | -0.5% | 107,900 |
| 2009/04/09 | 2,685 | 2,730 | 2,675 | 2,730 | +80 | +3% | 100,100 |
| 2009/04/08 | 2,650 | 2,700 | 2,650 | 2,650 | -120 | -4.3% | 135,100 |
3951～
4000
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
