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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 6,920 | 7,360 | 6,830 | 7,270 | +350 | +5.1% | 760,500 |
| 2008/02/21 | 6,700 | 7,030 | 6,670 | 6,920 | +340 | +5.2% | 407,600 |
| 2008/02/20 | 6,810 | 6,830 | 6,520 | 6,580 | -210 | -3.1% | 184,400 |
| 2008/02/19 | 6,900 | 6,900 | 6,620 | 6,790 | +50 | +0.7% | 169,700 |
| 2008/02/18 | 6,660 | 6,860 | 6,660 | 6,740 | +40 | +0.6% | 175,000 |
| 2008/02/15 | 6,400 | 6,740 | 6,350 | 6,700 | +100 | +1.5% | 228,000 |
| 2008/02/14 | 6,400 | 6,630 | 6,300 | 6,600 | +460 | +7.5% | 275,400 |
| 2008/02/13 | 6,320 | 6,410 | 6,100 | 6,140 | -100 | -1.6% | 186,600 |
| 2008/02/12 | 6,100 | 6,250 | 6,010 | 6,240 | +140 | +2.3% | 251,600 |
| 2008/02/08 | 6,360 | 6,410 | 6,100 | 6,100 | -250 | -3.9% | 175,100 |
| 2008/02/07 | 6,410 | 6,520 | 6,220 | 6,350 | -50 | -0.8% | 161,000 |
| 2008/02/06 | 6,430 | 6,520 | 6,350 | 6,400 | -450 | -6.6% | 286,100 |
| 2008/02/05 | 6,980 | 6,990 | 6,750 | 6,850 | -110 | -1.6% | 187,800 |
| 2008/02/04 | 7,090 | 7,100 | 6,870 | 6,960 | +170 | +2.5% | 187,900 |
| 2008/02/01 | 6,890 | 6,990 | 6,720 | 6,790 | +100 | +1.5% | 221,600 |
| 2008/01/31 | 6,580 | 6,700 | 6,380 | 6,690 | ±0 | ±0% | 247,200 |
| 2008/01/30 | 6,700 | 6,910 | 6,560 | 6,690 | +140 | +2.1% | 361,500 |
| 2008/01/29 | 6,540 | 6,580 | 6,350 | 6,550 | +410 | +6.7% | 288,000 |
| 2008/01/28 | 6,400 | 6,550 | 6,070 | 6,140 | -440 | -6.7% | 265,800 |
| 2008/01/25 | 6,330 | 6,610 | 6,280 | 6,580 | +550 | +9.1% | 362,800 |
| 2008/01/24 | 5,950 | 6,130 | 5,930 | 6,030 | +240 | +4.1% | 257,400 |
| 2008/01/23 | 6,130 | 6,140 | 5,630 | 5,790 | +160 | +2.8% | 748,000 |
| 2008/01/22 | 5,910 | 6,090 | 5,600 | 5,630 | -720 | -11.3% | 472,100 |
| 2008/01/21 | 6,610 | 6,660 | 6,310 | 6,350 | -380 | -5.6% | 235,700 |
| 2008/01/18 | 5,990 | 6,790 | 5,980 | 6,730 | +540 | +8.7% | 636,800 |
| 2008/01/17 | 6,320 | 6,540 | 5,950 | 6,190 | ±0 | ±0% | 588,500 |
| 2008/01/16 | 5,980 | 6,520 | 5,970 | 6,190 | -490 | -7.3% | 844,600 |
| 2008/01/15 | 7,080 | 7,150 | 6,520 | 6,680 | -570 | -7.9% | 660,100 |
| 2008/01/11 | 7,780 | 7,820 | 7,150 | 7,250 | -520 | -6.7% | 510,400 |
| 2008/01/10 | 7,980 | 8,090 | 7,770 | 7,770 | -200 | -2.5% | 161,200 |
| 2008/01/09 | 7,620 | 8,030 | 7,620 | 7,970 | +50 | +0.6% | 257,900 |
| 2008/01/08 | 7,790 | 7,980 | 7,690 | 7,920 | +70 | +0.9% | 203,800 |
| 2008/01/07 | 8,140 | 8,140 | 7,780 | 7,850 | -390 | -4.7% | 265,400 |
| 2008/01/04 | 8,200 | 8,340 | 8,070 | 8,240 | -100 | -1.2% | 136,400 |
| 2007/12/28 | 8,380 | 8,510 | 8,180 | 8,340 | -240 | -2.8% | 129,400 |
| 2007/12/27 | 8,750 | 8,770 | 8,530 | 8,580 | -230 | -2.6% | 146,500 |
| 2007/12/26 | 8,690 | 8,820 | 8,570 | 8,810 | +150 | +1.7% | 159,600 |
| 2007/12/25 | 8,600 | 8,670 | 8,540 | 8,660 | +160 | +1.9% | 190,300 |
| 2007/12/21 | 8,360 | 8,530 | 8,290 | 8,500 | +140 | +1.7% | 278,300 |
| 2007/12/20 | 8,490 | 8,550 | 8,300 | 8,360 | -30 | -0.4% | 202,600 |
| 2007/12/19 | 8,340 | 8,590 | 8,290 | 8,390 | +150 | +1.8% | 268,400 |
| 2007/12/18 | 8,120 | 8,320 | 8,020 | 8,240 | -80 | -1% | 227,900 |
| 2007/12/17 | 8,570 | 8,630 | 8,270 | 8,320 | -350 | -4% | 170,100 |
| 2007/12/14 | 8,660 | 8,800 | 8,530 | 8,670 | +210 | +2.5% | 295,400 |
| 2007/12/13 | 8,760 | 8,760 | 8,460 | 8,460 | -240 | -2.8% | 150,800 |
| 2007/12/12 | 8,550 | 8,740 | 8,550 | 8,700 | -40 | -0.5% | 142,100 |
| 2007/12/11 | 8,800 | 8,880 | 8,670 | 8,740 | -100 | -1.1% | 172,500 |
| 2007/12/10 | 8,960 | 9,060 | 8,760 | 8,840 | -20 | -0.2% | 200,900 |
| 2007/12/07 | 8,690 | 9,070 | 8,610 | 8,860 | +340 | +4% | 569,300 |
| 2007/12/06 | 8,310 | 8,570 | 8,170 | 8,520 | +360 | +4.4% | 224,300 |
4101～
4150
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
