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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,675 | 1,700 | 1,670 | 1,682.5 | -30 | -1.8% | 402,800 |
| 2005/02/02 | 1,612.5 | 1,712.5 | 1,600 | 1,712.5 | +100 | +6.2% | 752,800 |
| 2005/02/01 | 1,525 | 1,612.5 | 1,525 | 1,612.5 | +97.5 | +6.4% | 786,800 |
| 2005/01/31 | 1,500 | 1,515 | 1,495 | 1,515 | +20 | +1.3% | 214,800 |
| 2005/01/28 | 1,482.5 | 1,495 | 1,467.5 | 1,495 | -25 | -1.6% | 220,000 |
| 2005/01/27 | 1,475 | 1,530 | 1,467.5 | 1,520 | +55 | +3.8% | 389,200 |
| 2005/01/26 | 1,440 | 1,475 | 1,440 | 1,465 | +12.5 | +0.9% | 113,600 |
| 2005/01/25 | 1,455 | 1,465 | 1,440 | 1,452.5 | -20 | -1.4% | 88,800 |
| 2005/01/24 | 1,485 | 1,485 | 1,465 | 1,472.5 | -10 | -0.7% | 84,000 |
| 2005/01/21 | 1,482.5 | 1,485 | 1,462.5 | 1,482.5 | +2.5 | +0.2% | 108,000 |
| 2005/01/20 | 1,475 | 1,480 | 1,465 | 1,480 | +7.5 | +0.5% | 217,600 |
| 2005/01/19 | 1,450 | 1,480 | 1,450 | 1,472.5 | +22.5 | +1.6% | 217,200 |
| 2005/01/18 | 1,462.5 | 1,485 | 1,445 | 1,450 | ±0 | ±0% | 191,600 |
| 2005/01/17 | 1,432.5 | 1,450 | 1,432.5 | 1,450 | +20 | +1.4% | 133,200 |
| 2005/01/14 | 1,422.5 | 1,432.5 | 1,410 | 1,430 | +12.5 | +0.9% | 115,200 |
| 2005/01/13 | 1,395 | 1,417.5 | 1,395 | 1,417.5 | +22.5 | +1.6% | 67,600 |
| 2005/01/12 | 1,402.5 | 1,420 | 1,395 | 1,395 | -25 | -1.8% | 61,200 |
| 2005/01/11 | 1,425 | 1,425 | 1,407.5 | 1,420 | -7.5 | -0.5% | 77,200 |
| 2005/01/07 | 1,417.5 | 1,435 | 1,417.5 | 1,427.5 | -7.5 | -0.5% | 109,600 |
| 2005/01/06 | 1,437.5 | 1,442.5 | 1,425 | 1,435 | -2.5 | -0.2% | 101,600 |
| 2005/01/05 | 1,440 | 1,442.5 | 1,425 | 1,437.5 | -12.5 | -0.9% | 128,400 |
| 2005/01/04 | 1,450 | 1,450 | 1,435 | 1,450 | +5 | +0.3% | 70,000 |
| 2004/12/30 | 1,452.5 | 1,452.5 | 1,427.5 | 1,445 | -5 | -0.3% | 152,800 |
| 2004/12/29 | 1,407.5 | 1,475 | 1,400 | 1,450 | +50 | +3.6% | 448,000 |
| 2004/12/28 | 1,395 | 1,400 | 1,382.5 | 1,400 | +2.5 | +0.2% | 80,000 |
| 2004/12/27 | 1,415 | 1,415 | 1,395 | 1,397.5 | ±0 | ±0% | 108,000 |
| 2004/12/24 | 1,420 | 1,420 | 1,397.5 | 1,397.5 | ±0 | ±0% | 112,800 |
| 2004/12/22 | 1,392.5 | 1,422.5 | 1,392.5 | 1,397.5 | +5 | +0.4% | 137,600 |
| 2004/12/21 | 1,387.5 | 1,392.5 | 1,367.5 | 1,392.5 | -2.5 | -0.2% | 155,600 |
| 2004/12/20 | 1,390 | 1,405 | 1,382.5 | 1,395 | -2.5 | -0.2% | 120,800 |
| 2004/12/17 | 1,385 | 1,410 | 1,377.5 | 1,397.5 | +20 | +1.5% | 178,800 |
| 2004/12/16 | 1,385 | 1,392.5 | 1,362.5 | 1,377.5 | +15 | +1.1% | 209,600 |
| 2004/12/15 | 1,395 | 1,395 | 1,357.5 | 1,362.5 | +32.5 | +2.4% | 152,400 |
| 2004/12/14 | 1,407.5 | 1,407.5 | 1,330 | 1,330 | -22.5 | -1.7% | 365,200 |
| 2004/12/13 | 1,250 | 1,352.5 | 1,250 | 1,352.5 | +125 | +10.2% | 227,200 |
| 2004/12/10 | 1,242.5 | 1,277.5 | 1,227.5 | 1,227.5 | -22.5 | -1.8% | 128,400 |
| 2004/12/09 | 1,307.5 | 1,312.5 | 1,215 | 1,250 | -75 | -5.7% | 319,200 |
| 2004/12/08 | 1,362.5 | 1,382.5 | 1,325 | 1,325 | -65 | -4.7% | 150,400 |
| 2004/12/07 | 1,402.5 | 1,405 | 1,387.5 | 1,390 | -15 | -1.1% | 107,200 |
| 2004/12/06 | 1,402.5 | 1,412.5 | 1,397.5 | 1,405 | ±0 | ±0% | 71,600 |
| 2004/12/03 | 1,417.5 | 1,417.5 | 1,387.5 | 1,405 | +5 | +0.4% | 110,800 |
| 2004/12/02 | 1,432.5 | 1,432.5 | 1,397.5 | 1,400 | -15 | -1.1% | 110,000 |
| 2004/12/01 | 1,375 | 1,420 | 1,375 | 1,415 | +30 | +2.2% | 215,200 |
| 2004/11/30 | 1,415 | 1,415 | 1,385 | 1,385 | -7.5 | -0.5% | 217,200 |
| 2004/11/29 | 1,400 | 1,425 | 1,372.5 | 1,392.5 | -32.5 | -2.3% | 298,400 |
| 2004/11/26 | 1,412.5 | 1,450 | 1,395 | 1,425 | ±0 | ±0% | 227,600 |
| 2004/11/25 | 1,440 | 1,490 | 1,425 | 1,425 | -45 | -3.1% | 196,800 |
| 2004/11/24 | 1,500 | 1,500 | 1,452.5 | 1,470 | -30 | -2% | 238,400 |
| 2004/11/22 | 1,465 | 1,515 | 1,465 | 1,500 | -12.5 | -0.8% | 94,000 |
| 2004/11/19 | 1,560 | 1,560 | 1,497.5 | 1,512.5 | -12.5 | -0.8% | 176,800 |
4851～
4900
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
