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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 8,650 | 9,090 | 8,615 | 8,995 | +545 | +6.4% | 933,000 |
| 2005/11/25 | 8,100 | 8,570 | 8,085 | 8,450 | +10 | +0.1% | 623,800 |
| 2005/11/24 | 8,625 | 9,030 | 8,260 | 8,440 | +215 | +2.6% | 1,407,200 |
| 2005/11/22 | 7,485 | 8,225 | 7,450 | 8,225 | +900 | +12.3% | 1,331,800 |
| 2005/11/21 | 7,170 | 7,350 | 7,140 | 7,325 | +255 | +3.6% | 511,600 |
| 2005/11/18 | 7,150 | 7,200 | 7,050 | 7,070 | +45 | +0.6% | 349,600 |
| 2005/11/17 | 7,035 | 7,060 | 6,925 | 7,025 | +130 | +1.9% | 376,800 |
| 2005/11/16 | 6,650 | 6,935 | 6,580 | 6,895 | +175 | +2.6% | 192,800 |
| 2005/11/15 | 6,845 | 6,850 | 6,655 | 6,720 | -180 | -2.6% | 282,800 |
| 2005/11/14 | 7,100 | 7,145 | 6,880 | 6,900 | -50 | -0.7% | 368,600 |
| 2005/11/11 | 6,715 | 7,025 | 6,690 | 6,950 | +280 | +4.2% | 465,400 |
| 2005/11/10 | 6,875 | 6,925 | 6,600 | 6,670 | -265 | -3.8% | 290,400 |
| 2005/11/09 | 6,950 | 7,010 | 6,900 | 6,935 | -125 | -1.8% | 275,800 |
| 2005/11/08 | 7,100 | 7,150 | 6,950 | 7,060 | -30 | -0.4% | 282,600 |
| 2005/11/07 | 7,245 | 7,285 | 7,025 | 7,090 | +30 | +0.4% | 459,200 |
| 2005/11/04 | 6,950 | 7,075 | 6,935 | 7,060 | +195 | +2.8% | 463,400 |
| 2005/11/02 | 6,995 | 6,995 | 6,825 | 6,865 | -45 | -0.7% | 425,200 |
| 2005/11/01 | 6,785 | 6,965 | 6,760 | 6,910 | +210 | +3.1% | 460,800 |
| 2005/10/31 | 6,320 | 6,750 | 6,300 | 6,700 | +410 | +6.5% | 1,150,600 |
| 2005/10/28 | 6,255 | 6,320 | 6,160 | 6,290 | +5 | +0.1% | 270,200 |
| 2005/10/27 | 6,275 | 6,320 | 6,235 | 6,285 | +30 | +0.5% | 474,200 |
| 2005/10/26 | 6,290 | 6,290 | 6,200 | 6,255 | +10 | +0.2% | 225,200 |
| 2005/10/25 | 6,250 | 6,295 | 6,200 | 6,245 | +65 | +1.1% | 428,800 |
| 2005/10/24 | 6,050 | 6,200 | 6,015 | 6,180 | +205 | +3.4% | 319,000 |
| 2005/10/21 | 5,965 | 6,025 | 5,800 | 5,975 | ±0 | ±0% | 259,400 |
| 2005/10/20 | 6,000 | 6,020 | 5,910 | 5,975 | +100 | +1.7% | 172,400 |
| 2005/10/19 | 5,765 | 5,990 | 5,765 | 5,875 | +10 | +0.2% | 197,400 |
| 2005/10/18 | 5,850 | 6,000 | 5,810 | 5,865 | -100 | -1.7% | 277,400 |
| 2005/10/17 | 6,130 | 6,130 | 5,910 | 5,965 | -160 | -2.6% | 228,600 |
| 2005/10/14 | 6,235 | 6,245 | 6,030 | 6,125 | -110 | -1.8% | 308,200 |
| 2005/10/13 | 5,980 | 6,245 | 5,905 | 6,235 | +250 | +4.2% | 639,600 |
| 2005/10/12 | 5,900 | 5,985 | 5,850 | 5,985 | +185 | +3.2% | 478,600 |
| 2005/10/11 | 5,675 | 5,820 | 5,600 | 5,800 | +210 | +3.8% | 276,600 |
| 2005/10/07 | 5,705 | 5,705 | 5,475 | 5,590 | +185 | +3.4% | 297,200 |
| 2005/10/06 | 5,240 | 5,495 | 5,190 | 5,405 | -90 | -1.6% | 476,000 |
| 2005/10/05 | 5,750 | 5,850 | 5,450 | 5,495 | -425 | -7.2% | 685,200 |
| 2005/10/04 | 6,125 | 6,175 | 5,900 | 5,920 | -175 | -2.9% | 361,400 |
| 2005/10/03 | 6,035 | 6,155 | 5,850 | 6,095 | +45 | +0.7% | 595,800 |
| 2005/09/30 | 6,265 | 6,265 | 6,005 | 6,050 | -115 | -1.9% | 437,600 |
| 2005/09/29 | 6,150 | 6,350 | 5,860 | 6,165 | +425 | +7.4% | 1,175,400 |
| 2005/09/28 | 5,120 | 5,950 | 4,850 | 5,740 | +575 | +11.1% | 1,860,800 |
| 2005/09/27 | 5,165 | 5,165 | 5,165 | 5,165 | +502.5 | +10.8% | 105,200 |
| 2005/09/26 | 4,597.5 | 4,695 | 4,557.5 | 4,662.5 | +137.5 | +3% | 860,000 |
| 2005/09/22 | 4,410 | 4,537.5 | 4,400 | 4,525 | -10 | -0.2% | 560,400 |
| 2005/09/21 | 4,575 | 4,575 | 4,375 | 4,535 | -105 | -2.3% | 666,800 |
| 2005/09/20 | 4,677.5 | 4,695 | 4,612.5 | 4,640 | +27.5 | +0.6% | 486,800 |
| 2005/09/16 | 4,685 | 4,712.5 | 4,517.5 | 4,612.5 | +27.5 | +0.6% | 1,042,800 |
| 2005/09/15 | 4,400 | 4,600 | 4,392.5 | 4,585 | +265 | +6.1% | 1,246,400 |
| 2005/09/14 | 4,195 | 4,325 | 4,182.5 | 4,320 | +125 | +3% | 834,000 |
| 2005/09/13 | 4,157.5 | 4,357.5 | 4,155 | 4,195 | -12.5 | -0.3% | 1,286,000 |
4651～
4700
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
