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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 5,700 | 5,730 | 5,630 | 5,670 | +100 | +1.8% | 107,000 |
| 2008/07/16 | 5,680 | 5,700 | 5,550 | 5,570 | -140 | -2.5% | 106,500 |
| 2008/07/15 | 5,800 | 5,810 | 5,650 | 5,710 | -190 | -3.2% | 188,300 |
| 2008/07/14 | 5,680 | 5,940 | 5,660 | 5,900 | +180 | +3.1% | 199,000 |
| 2008/07/11 | 5,650 | 5,760 | 5,580 | 5,720 | +70 | +1.2% | 118,600 |
| 2008/07/10 | 5,500 | 5,660 | 5,500 | 5,650 | +90 | +1.6% | 105,400 |
| 2008/07/09 | 5,700 | 5,730 | 5,520 | 5,560 | -70 | -1.2% | 152,800 |
| 2008/07/08 | 5,700 | 5,750 | 5,570 | 5,630 | -110 | -1.9% | 202,000 |
| 2008/07/07 | 5,690 | 5,790 | 5,600 | 5,740 | ±0 | ±0% | 127,400 |
| 2008/07/04 | 5,650 | 5,750 | 5,610 | 5,740 | +120 | +2.1% | 194,100 |
| 2008/07/03 | 5,570 | 5,710 | 5,490 | 5,620 | -30 | -0.5% | 292,100 |
| 2008/07/02 | 5,800 | 5,800 | 5,620 | 5,650 | -150 | -2.6% | 111,900 |
| 2008/07/01 | 5,590 | 5,850 | 5,580 | 5,800 | +220 | +3.9% | 260,000 |
| 2008/06/30 | 5,720 | 5,720 | 5,580 | 5,580 | -80 | -1.4% | 150,000 |
| 2008/06/27 | 5,600 | 5,670 | 5,550 | 5,660 | -90 | -1.6% | 241,900 |
| 2008/06/26 | 6,010 | 6,060 | 5,720 | 5,750 | -300 | -5% | 430,900 |
| 2008/06/25 | 5,990 | 6,110 | 5,860 | 6,050 | -20 | -0.3% | 207,700 |
| 2008/06/24 | 6,160 | 6,180 | 5,980 | 6,070 | -60 | -1% | 167,700 |
| 2008/06/23 | 5,870 | 6,170 | 5,840 | 6,130 | +160 | +2.7% | 157,600 |
| 2008/06/20 | 6,100 | 6,100 | 5,940 | 5,970 | -50 | -0.8% | 103,400 |
| 2008/06/19 | 6,080 | 6,110 | 6,000 | 6,020 | -80 | -1.3% | 83,300 |
| 2008/06/18 | 6,080 | 6,130 | 6,080 | 6,100 | ±0 | ±0% | 67,400 |
| 2008/06/17 | 6,130 | 6,160 | 6,050 | 6,100 | +10 | +0.2% | 106,400 |
| 2008/06/16 | 5,990 | 6,140 | 5,950 | 6,090 | +160 | +2.7% | 181,100 |
| 2008/06/13 | 5,960 | 6,060 | 5,890 | 5,930 | -50 | -0.8% | 222,100 |
| 2008/06/12 | 5,950 | 6,020 | 5,940 | 5,980 | -110 | -1.8% | 152,700 |
| 2008/06/11 | 6,220 | 6,220 | 6,060 | 6,090 | -100 | -1.6% | 156,200 |
| 2008/06/10 | 6,220 | 6,250 | 6,180 | 6,190 | ±0 | ±0% | 148,300 |
| 2008/06/09 | 6,100 | 6,260 | 6,070 | 6,190 | -80 | -1.3% | 145,000 |
| 2008/06/06 | 6,400 | 6,420 | 6,240 | 6,270 | -40 | -0.6% | 297,100 |
| 2008/06/05 | 6,310 | 6,340 | 6,260 | 6,310 | -80 | -1.3% | 193,700 |
| 2008/06/04 | 6,330 | 6,390 | 6,320 | 6,390 | +20 | +0.3% | 228,000 |
| 2008/06/03 | 6,380 | 6,470 | 6,310 | 6,370 | -110 | -1.7% | 239,900 |
| 2008/06/02 | 6,350 | 6,500 | 6,340 | 6,480 | +150 | +2.4% | 307,100 |
| 2008/05/30 | 6,340 | 6,400 | 6,300 | 6,330 | +50 | +0.8% | 218,200 |
| 2008/05/29 | 6,230 | 6,340 | 6,180 | 6,280 | +80 | +1.3% | 180,100 |
| 2008/05/28 | 6,390 | 6,420 | 6,180 | 6,200 | -210 | -3.3% | 359,600 |
| 2008/05/27 | 6,460 | 6,510 | 6,400 | 6,410 | -20 | -0.3% | 158,400 |
| 2008/05/26 | 6,500 | 6,500 | 6,420 | 6,430 | -120 | -1.8% | 169,600 |
| 2008/05/23 | 6,630 | 6,720 | 6,540 | 6,550 | -160 | -2.4% | 173,100 |
| 2008/05/22 | 6,550 | 6,720 | 6,410 | 6,710 | +60 | +0.9% | 260,100 |
| 2008/05/21 | 6,680 | 6,730 | 6,640 | 6,650 | -130 | -1.9% | 173,300 |
| 2008/05/20 | 6,880 | 6,880 | 6,700 | 6,780 | -110 | -1.6% | 161,200 |
| 2008/05/19 | 7,000 | 7,020 | 6,830 | 6,890 | +40 | +0.6% | 226,800 |
| 2008/05/16 | 6,650 | 6,880 | 6,650 | 6,850 | +270 | +4.1% | 450,000 |
| 2008/05/15 | 6,550 | 6,700 | 6,550 | 6,580 | +50 | +0.8% | 377,800 |
| 2008/05/14 | 6,510 | 6,560 | 6,440 | 6,530 | -70 | -1.1% | 308,500 |
| 2008/05/13 | 6,610 | 6,640 | 6,530 | 6,600 | +50 | +0.8% | 143,700 |
| 2008/05/12 | 6,540 | 6,590 | 6,430 | 6,550 | -90 | -1.4% | 219,400 |
| 2008/05/09 | 6,880 | 6,920 | 6,610 | 6,640 | -230 | -3.3% | 302,400 |
4001～
4050
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
