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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 3,230 | 3,272.5 | 3,227.5 | 3,255 | -5 | -0.2% | 322,400 |
| 2005/06/30 | 3,250 | 3,297.5 | 3,200 | 3,260 | -90 | -2.7% | 698,400 |
| 2005/06/29 | 3,365 | 3,382.5 | 3,332.5 | 3,350 | -7.5 | -0.2% | 232,400 |
| 2005/06/28 | 3,350 | 3,370 | 3,325 | 3,357.5 | -25 | -0.7% | 282,400 |
| 2005/06/27 | 3,400 | 3,415 | 3,375 | 3,382.5 | -35 | -1% | 199,600 |
| 2005/06/24 | 3,402.5 | 3,432.5 | 3,392.5 | 3,417.5 | -25 | -0.7% | 341,200 |
| 2005/06/23 | 3,400 | 3,497.5 | 3,392.5 | 3,442.5 | +5 | +0.1% | 341,600 |
| 2005/06/22 | 3,472.5 | 3,475 | 3,432.5 | 3,437.5 | -45 | -1.3% | 299,200 |
| 2005/06/21 | 3,427.5 | 3,510 | 3,405 | 3,482.5 | +22.5 | +0.7% | 290,400 |
| 2005/06/20 | 3,537.5 | 3,537.5 | 3,435 | 3,460 | -47.5 | -1.4% | 322,000 |
| 2005/06/17 | 3,550 | 3,595 | 3,455 | 3,507.5 | -12.5 | -0.4% | 911,600 |
| 2005/06/16 | 3,310 | 3,532.5 | 3,270 | 3,520 | +215 | +6.5% | 1,325,600 |
| 2005/06/15 | 3,367.5 | 3,372.5 | 3,250 | 3,305 | -5 | -0.2% | 347,600 |
| 2005/06/14 | 3,387.5 | 3,412.5 | 3,290 | 3,310 | -112.5 | -3.3% | 371,200 |
| 2005/06/13 | 3,470 | 3,470 | 3,405 | 3,422.5 | +2.5 | +0.1% | 233,600 |
| 2005/06/10 | 3,475 | 3,490 | 3,387.5 | 3,420 | +30 | +0.9% | 560,000 |
| 2005/06/09 | 3,475 | 3,517.5 | 3,382.5 | 3,390 | -127.5 | -3.6% | 834,000 |
| 2005/06/08 | 3,515 | 3,582.5 | 3,505 | 3,517.5 | -47.5 | -1.3% | 367,200 |
| 2005/06/07 | 3,632.5 | 3,647.5 | 3,542.5 | 3,565 | -67.5 | -1.9% | 536,400 |
| 2005/06/06 | 3,452.5 | 3,635 | 3,417.5 | 3,632.5 | +110 | +3.1% | 986,400 |
| 2005/06/03 | 3,605 | 3,685 | 3,512.5 | 3,522.5 | -112.5 | -3.1% | 1,218,400 |
| 2005/06/02 | 3,745 | 3,745 | 3,625 | 3,635 | -40 | -1.1% | 906,800 |
| 2005/06/01 | 3,625 | 3,745 | 3,587.5 | 3,675 | +100 | +2.8% | 2,631,600 |
| 2005/05/31 | 3,462.5 | 3,575 | 3,377.5 | 3,575 | +112.5 | +3.2% | 1,335,600 |
| 2005/05/30 | 3,550 | 3,602.5 | 3,455 | 3,462.5 | -37.5 | -1.1% | 1,238,800 |
| 2005/05/27 | 3,475 | 3,610 | 3,400 | 3,500 | +125 | +3.7% | 3,769,200 |
| 2005/05/26 | 2,950 | 3,480 | 2,900 | 3,375 | +395 | +13.3% | 4,198,400 |
| 2005/05/25 | 3,100 | 3,110 | 2,870 | 2,980 | -87.5 | -2.9% | 1,154,400 |
| 2005/05/24 | 3,000 | 3,175 | 2,915 | 3,067.5 | +67.5 | +2.3% | 3,341,600 |
| 2005/05/23 | 3,000 | 3,000 | 2,965 | 3,000 | +500 | +20% | 1,468,800 |
| 2005/05/20 | 2,350 | 2,500 | 2,327.5 | 2,500 | +250 | +11.1% | 1,699,600 |
| 2005/05/19 | 2,267.5 | 2,267.5 | 2,225 | 2,250 | +57.5 | +2.6% | 218,000 |
| 2005/05/18 | 2,177.5 | 2,222.5 | 2,150 | 2,192.5 | +15 | +0.7% | 304,400 |
| 2005/05/17 | 2,250 | 2,287.5 | 2,137.5 | 2,177.5 | -95 | -4.2% | 205,200 |
| 2005/05/16 | 2,247.5 | 2,275 | 2,217.5 | 2,272.5 | -5 | -0.2% | 286,000 |
| 2005/05/13 | 2,302.5 | 2,312.5 | 2,262.5 | 2,277.5 | -37.5 | -1.6% | 309,600 |
| 2005/05/12 | 2,350 | 2,350 | 2,302.5 | 2,315 | -17.5 | -0.8% | 225,200 |
| 2005/05/11 | 2,282.5 | 2,362.5 | 2,257.5 | 2,332.5 | +25 | +1.1% | 266,800 |
| 2005/05/10 | 2,325 | 2,330 | 2,277.5 | 2,307.5 | -30 | -1.3% | 283,600 |
| 2005/05/09 | 2,375 | 2,387.5 | 2,325 | 2,337.5 | -15 | -0.6% | 362,400 |
| 2005/05/06 | 2,370 | 2,372.5 | 2,327.5 | 2,352.5 | +15 | +0.6% | 422,400 |
| 2005/05/02 | 2,335 | 2,345 | 2,302.5 | 2,337.5 | +97.5 | +4.4% | 926,400 |
| 2005/04/28 | 2,222.5 | 2,245 | 2,215 | 2,240 | +12.5 | +0.6% | 264,000 |
| 2005/04/27 | 2,200 | 2,227.5 | 2,165 | 2,227.5 | ±0 | ±0% | 203,600 |
| 2005/04/26 | 2,225 | 2,242.5 | 2,205 | 2,227.5 | +27.5 | +1.3% | 396,000 |
| 2005/04/25 | 2,180 | 2,200 | 2,152.5 | 2,200 | +60 | +2.8% | 389,600 |
| 2005/04/22 | 2,172.5 | 2,180 | 2,125 | 2,140 | +67.5 | +3.3% | 496,000 |
| 2005/04/21 | 2,022.5 | 2,120 | 1,972.5 | 2,072.5 | -22.5 | -1.1% | 391,200 |
| 2005/04/20 | 2,122.5 | 2,182.5 | 2,082.5 | 2,095 | +70 | +3.5% | 943,200 |
| 2005/04/19 | 1,972.5 | 2,040 | 1,940 | 2,025 | +210 | +11.6% | 554,800 |
4751～
4800
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
