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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 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 |
| 2008/05/08 | 6,920 | 6,940 | 6,870 | 6,870 | -90 | -1.3% | 129,300 |
| 2008/05/07 | 7,050 | 7,080 | 6,860 | 6,960 | -40 | -0.6% | 197,500 |
| 2008/05/02 | 6,860 | 7,040 | 6,810 | 7,000 | +240 | +3.6% | 332,400 |
| 2008/05/01 | 7,100 | 7,100 | 6,650 | 6,760 | -340 | -4.8% | 638,100 |
| 2008/04/30 | 7,140 | 7,340 | 6,860 | 7,100 | -240 | -3.3% | 438,600 |
| 2008/04/28 | 7,350 | 7,420 | 7,280 | 7,340 | +20 | +0.3% | 186,500 |
| 2008/04/25 | 7,390 | 7,450 | 7,290 | 7,320 | -60 | -0.8% | 159,700 |
| 2008/04/24 | 7,420 | 7,420 | 7,290 | 7,380 | +90 | +1.2% | 162,100 |
| 2008/04/23 | 7,400 | 7,440 | 7,290 | 7,290 | -110 | -1.5% | 216,300 |
| 2008/04/22 | 7,200 | 7,440 | 7,160 | 7,400 | +140 | +1.9% | 570,800 |
| 2008/04/21 | 7,200 | 7,300 | 7,120 | 7,260 | +230 | +3.3% | 189,700 |
| 2008/04/18 | 7,010 | 7,070 | 6,940 | 7,030 | +40 | +0.6% | 99,400 |
| 2008/04/17 | 7,100 | 7,120 | 6,950 | 6,990 | +90 | +1.3% | 119,000 |
| 2008/04/16 | 7,100 | 7,140 | 6,860 | 6,900 | -120 | -1.7% | 215,100 |
| 2008/04/15 | 6,920 | 7,100 | 6,910 | 7,020 | +50 | +0.7% | 215,400 |
| 2008/04/14 | 6,700 | 6,980 | 6,670 | 6,970 | +30 | +0.4% | 187,800 |
| 2008/04/11 | 6,820 | 6,940 | 6,710 | 6,940 | +210 | +3.1% | 161,700 |
| 2008/04/10 | 6,720 | 6,850 | 6,580 | 6,730 | -190 | -2.7% | 300,400 |
| 2008/04/09 | 7,110 | 7,130 | 6,720 | 6,920 | -220 | -3.1% | 221,500 |
| 2008/04/08 | 7,300 | 7,370 | 7,020 | 7,140 | -160 | -2.2% | 309,700 |
| 2008/04/07 | 6,840 | 7,370 | 6,840 | 7,300 | +510 | +7.5% | 595,300 |
4151～
4200
件表示中 / 5695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 | 138,900円 | -1.8% | -61.4% | 1.08% | 34.08倍 | 1.20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 |
| 邦チタニウム | 108,500円 | +3.7% | -40.2% | 1.66% | 32.18倍 | 1.33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 | 213,700円 | +4.0% | +3.9% | 4.68% | 7.69倍 | 0.42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 | 96,500円 | +5.8% | +31.2% | 5.70% | 11.36倍 | 0.52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 | 357,000円 | +8.5% | -10.5% | 2.52% | 6.60倍 | 0.57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
