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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 4,125 | 4,225 | 4,050 | 4,207.5 | +225 | +5.6% | 1,580,400 |
| 2005/09/09 | 3,950 | 4,000 | 3,912.5 | 3,982.5 | +25 | +0.6% | 603,600 |
| 2005/09/08 | 3,902.5 | 3,982.5 | 3,862.5 | 3,957.5 | +57.5 | +1.5% | 480,400 |
| 2005/09/07 | 3,950 | 3,970 | 3,857.5 | 3,900 | -20 | -0.5% | 403,600 |
| 2005/09/06 | 4,025 | 4,047.5 | 3,890 | 3,920 | -55 | -1.4% | 820,800 |
| 2005/09/05 | 3,852.5 | 4,012.5 | 3,850 | 3,975 | +175 | +4.6% | 2,282,400 |
| 2005/09/02 | 3,640 | 3,800 | 3,635 | 3,800 | +172.5 | +4.8% | 2,182,800 |
| 2005/09/01 | 3,612.5 | 3,640 | 3,612.5 | 3,627.5 | +17.5 | +0.5% | 320,800 |
| 2005/08/31 | 3,640 | 3,640 | 3,595 | 3,610 | -12.5 | -0.3% | 164,000 |
| 2005/08/30 | 3,612.5 | 3,640 | 3,602.5 | 3,622.5 | +27.5 | +0.8% | 644,400 |
| 2005/08/29 | 3,625 | 3,625 | 3,562.5 | 3,595 | -5 | -0.1% | 397,200 |
| 2005/08/26 | 3,500 | 3,612.5 | 3,500 | 3,600 | +97.5 | +2.8% | 384,400 |
| 2005/08/25 | 3,532.5 | 3,562.5 | 3,492.5 | 3,502.5 | -30 | -0.8% | 229,600 |
| 2005/08/24 | 3,490 | 3,562.5 | 3,490 | 3,532.5 | -57.5 | -1.6% | 197,600 |
| 2005/08/23 | 3,620 | 3,622.5 | 3,587.5 | 3,590 | -22.5 | -0.6% | 253,200 |
| 2005/08/22 | 3,610 | 3,622.5 | 3,597.5 | 3,612.5 | +15 | +0.4% | 202,800 |
| 2005/08/19 | 3,610 | 3,620 | 3,587.5 | 3,597.5 | +15 | +0.4% | 236,000 |
| 2005/08/18 | 3,617.5 | 3,625 | 3,577.5 | 3,582.5 | -27.5 | -0.8% | 212,400 |
| 2005/08/17 | 3,625 | 3,660 | 3,595 | 3,610 | -50 | -1.4% | 630,800 |
| 2005/08/16 | 3,587.5 | 3,662.5 | 3,562.5 | 3,660 | +77.5 | +2.2% | 1,212,400 |
| 2005/08/15 | 3,600 | 3,607.5 | 3,575 | 3,582.5 | +27.5 | +0.8% | 473,600 |
| 2005/08/12 | 3,522.5 | 3,562.5 | 3,487.5 | 3,555 | +60 | +1.7% | 471,600 |
| 2005/08/11 | 3,490 | 3,510 | 3,462.5 | 3,495 | +30 | +0.9% | 263,600 |
| 2005/08/10 | 3,545 | 3,545 | 3,465 | 3,465 | -30 | -0.9% | 445,200 |
| 2005/08/09 | 3,470 | 3,507.5 | 3,445 | 3,495 | +70 | +2% | 357,200 |
| 2005/08/08 | 3,300 | 3,450 | 3,277.5 | 3,425 | +22.5 | +0.7% | 208,000 |
| 2005/08/05 | 3,432.5 | 3,500 | 3,395 | 3,402.5 | -65 | -1.9% | 317,200 |
| 2005/08/04 | 3,480 | 3,487.5 | 3,402.5 | 3,467.5 | -47.5 | -1.4% | 353,600 |
| 2005/08/03 | 3,515 | 3,547.5 | 3,505 | 3,515 | -7.5 | -0.2% | 351,200 |
| 2005/08/02 | 3,575 | 3,580 | 3,515 | 3,522.5 | -60 | -1.7% | 525,600 |
| 2005/08/01 | 3,625 | 3,630 | 3,582.5 | 3,582.5 | -5 | -0.1% | 510,000 |
| 2005/07/29 | 3,575 | 3,592.5 | 3,540 | 3,587.5 | +60 | +1.7% | 755,200 |
| 2005/07/28 | 3,512.5 | 3,590 | 3,487.5 | 3,527.5 | -85 | -2.4% | 1,310,000 |
| 2005/07/27 | 3,642.5 | 3,645 | 3,532.5 | 3,612.5 | +20 | +0.6% | 1,216,800 |
| 2005/07/26 | 3,507.5 | 3,607.5 | 3,502.5 | 3,592.5 | +92.5 | +2.6% | 1,779,200 |
| 2005/07/25 | 3,427.5 | 3,515 | 3,425 | 3,500 | +82.5 | +2.4% | 1,229,600 |
| 2005/07/22 | 3,397.5 | 3,427.5 | 3,360 | 3,417.5 | +15 | +0.4% | 667,200 |
| 2005/07/21 | 3,382.5 | 3,420 | 3,370 | 3,402.5 | +17.5 | +0.5% | 573,600 |
| 2005/07/20 | 3,400 | 3,400 | 3,330 | 3,385 | +15 | +0.4% | 468,800 |
| 2005/07/19 | 3,272.5 | 3,395 | 3,272.5 | 3,370 | +70 | +2.1% | 921,200 |
| 2005/07/15 | 3,320 | 3,320 | 3,290 | 3,300 | -10 | -0.3% | 170,400 |
| 2005/07/14 | 3,317.5 | 3,335 | 3,300 | 3,310 | -7.5 | -0.2% | 247,200 |
| 2005/07/13 | 3,340 | 3,340 | 3,307.5 | 3,317.5 | -27.5 | -0.8% | 202,800 |
| 2005/07/12 | 3,367.5 | 3,375 | 3,327.5 | 3,345 | -15 | -0.4% | 206,000 |
| 2005/07/11 | 3,365 | 3,380 | 3,352.5 | 3,360 | +10 | +0.3% | 193,200 |
| 2005/07/08 | 3,400 | 3,400 | 3,337.5 | 3,350 | -60 | -1.8% | 533,200 |
| 2005/07/07 | 3,312.5 | 3,415 | 3,275 | 3,410 | +125 | +3.8% | 855,600 |
| 2005/07/06 | 3,275 | 3,407.5 | 3,265 | 3,285 | +27.5 | +0.8% | 571,200 |
| 2005/07/05 | 3,162.5 | 3,262.5 | 3,130 | 3,257.5 | +57.5 | +1.8% | 359,200 |
| 2005/07/04 | 3,230 | 3,247.5 | 3,180 | 3,200 | -55 | -1.7% | 333,600 |
4701～
4750
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
