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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 9,885 | 10,110 | 9,385 | 9,690 | -295 | -3% | 594,400 |
| 2006/02/09 | 10,210 | 10,435 | 9,850 | 9,985 | -130 | -1.3% | 681,600 |
| 2006/02/08 | 10,200 | 10,550 | 10,025 | 10,115 | -535 | -5% | 940,000 |
| 2006/02/07 | 10,915 | 10,925 | 10,580 | 10,650 | -190 | -1.8% | 680,600 |
| 2006/02/06 | 10,920 | 10,980 | 10,610 | 10,840 | +145 | +1.4% | 963,800 |
| 2006/02/03 | 10,335 | 10,820 | 10,315 | 10,695 | +195 | +1.9% | 1,036,800 |
| 2006/02/02 | 10,805 | 11,135 | 10,305 | 10,500 | -5 | ±0% | 1,933,800 |
| 2006/02/01 | 9,855 | 10,805 | 9,800 | 10,505 | +515 | +5.2% | 4,481,600 |
| 2006/01/31 | 9,300 | 10,000 | 9,265 | 9,990 | +990 | +11% | 3,251,600 |
| 2006/01/30 | 9,050 | 9,175 | 8,755 | 9,000 | -25 | -0.3% | 1,687,800 |
| 2006/01/27 | 8,820 | 9,035 | 8,715 | 9,025 | +605 | +7.2% | 1,336,200 |
| 2006/01/26 | 8,335 | 8,420 | 8,170 | 8,420 | +485 | +6.1% | 541,000 |
| 2006/01/25 | 7,810 | 8,100 | 7,705 | 7,935 | +245 | +3.2% | 367,200 |
| 2006/01/24 | 7,750 | 7,850 | 7,650 | 7,690 | +290 | +3.9% | 264,000 |
| 2006/01/23 | 7,500 | 7,695 | 7,350 | 7,400 | -500 | -6.3% | 435,600 |
| 2006/01/20 | 8,150 | 8,425 | 7,700 | 7,900 | -200 | -2.5% | 441,800 |
| 2006/01/19 | 7,140 | 8,140 | 7,140 | 8,100 | +860 | +11.9% | 769,200 |
| 2006/01/18 | 7,740 | 7,825 | 7,240 | 7,240 | -1,000 | -12.1% | 876,600 |
| 2006/01/17 | 8,345 | 8,490 | 8,240 | 8,240 | -290 | -3.4% | 449,000 |
| 2006/01/16 | 8,500 | 8,660 | 8,445 | 8,530 | -145 | -1.7% | 356,000 |
| 2006/01/13 | 8,800 | 8,890 | 8,600 | 8,675 | -325 | -3.6% | 539,600 |
| 2006/01/12 | 8,880 | 9,020 | 8,650 | 9,000 | +570 | +6.8% | 1,135,600 |
| 2006/01/11 | 8,400 | 8,480 | 8,200 | 8,430 | -95 | -1.1% | 548,400 |
| 2006/01/10 | 8,625 | 8,680 | 8,460 | 8,525 | -150 | -1.7% | 363,200 |
| 2006/01/06 | 8,550 | 8,840 | 8,545 | 8,675 | -55 | -0.6% | 307,800 |
| 2006/01/05 | 8,920 | 8,950 | 8,700 | 8,730 | -165 | -1.9% | 304,400 |
| 2006/01/04 | 8,985 | 8,995 | 8,825 | 8,895 | +35 | +0.4% | 161,600 |
| 2005/12/30 | 9,060 | 9,085 | 8,800 | 8,860 | -155 | -1.7% | 182,600 |
| 2005/12/29 | 9,095 | 9,195 | 8,960 | 9,015 | +65 | +0.7% | 517,400 |
| 2005/12/28 | 8,570 | 8,980 | 8,560 | 8,950 | +350 | +4.1% | 429,400 |
| 2005/12/27 | 8,560 | 8,775 | 8,500 | 8,600 | -180 | -2.1% | 627,600 |
| 2005/12/26 | 8,930 | 9,040 | 8,775 | 8,780 | -210 | -2.3% | 414,600 |
| 2005/12/22 | 9,190 | 9,190 | 8,910 | 8,990 | -100 | -1.1% | 324,800 |
| 2005/12/21 | 9,345 | 9,395 | 9,040 | 9,090 | -170 | -1.8% | 501,400 |
| 2005/12/20 | 8,940 | 9,265 | 8,875 | 9,260 | +310 | +3.5% | 746,800 |
| 2005/12/19 | 9,095 | 9,150 | 8,755 | 8,950 | +100 | +1.1% | 341,400 |
| 2005/12/16 | 9,025 | 9,215 | 8,805 | 8,850 | -275 | -3% | 488,800 |
| 2005/12/15 | 8,990 | 9,500 | 8,965 | 9,125 | -65 | -0.7% | 428,800 |
| 2005/12/14 | 9,495 | 9,495 | 9,055 | 9,190 | -255 | -2.7% | 528,400 |
| 2005/12/13 | 9,300 | 9,445 | 9,005 | 9,445 | -30 | -0.3% | 430,600 |
| 2005/12/12 | 9,840 | 9,840 | 9,425 | 9,475 | +35 | +0.4% | 783,000 |
| 2005/12/09 | 8,750 | 9,500 | 8,740 | 9,440 | +910 | +10.7% | 1,168,200 |
| 2005/12/08 | 8,480 | 8,680 | 8,390 | 8,530 | -250 | -2.8% | 1,240,000 |
| 2005/12/07 | 9,260 | 9,325 | 8,665 | 8,780 | -680 | -7.2% | 1,763,800 |
| 2005/12/06 | 9,800 | 9,875 | 9,410 | 9,460 | -430 | -4.3% | 752,400 |
| 2005/12/05 | 9,945 | 9,995 | 9,835 | 9,890 | -30 | -0.3% | 696,000 |
| 2005/12/02 | 9,995 | 10,000 | 9,705 | 9,920 | +120 | +1.2% | 587,200 |
| 2005/12/01 | 9,710 | 10,020 | 9,350 | 9,800 | +35 | +0.4% | 997,800 |
| 2005/11/30 | 10,000 | 10,325 | 9,750 | 9,765 | ±0 | ±0% | 1,406,200 |
| 2005/11/29 | 8,995 | 9,825 | 8,805 | 9,765 | +770 | +8.6% | 1,325,000 |
4601～
4650
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
