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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 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 |
| 2005/04/18 | 1,850 | 1,870 | 1,782.5 | 1,815 | -135 | -6.9% | 482,800 |
| 2005/04/15 | 2,005 | 2,005 | 1,932.5 | 1,950 | -87.5 | -4.3% | 784,000 |
| 2005/04/14 | 2,075 | 2,075 | 2,022.5 | 2,037.5 | -45 | -2.2% | 520,400 |
| 2005/04/13 | 2,075 | 2,107.5 | 2,067.5 | 2,082.5 | +27.5 | +1.3% | 300,800 |
| 2005/04/12 | 2,087.5 | 2,112.5 | 2,055 | 2,055 | -70 | -3.3% | 354,000 |
| 2005/04/11 | 2,160 | 2,160 | 2,112.5 | 2,125 | -37.5 | -1.7% | 176,000 |
| 2005/04/08 | 2,187.5 | 2,192.5 | 2,150 | 2,162.5 | -50 | -2.3% | 415,200 |
| 2005/04/07 | 2,225 | 2,227.5 | 2,190 | 2,212.5 | -12.5 | -0.6% | 142,800 |
| 2005/04/06 | 2,250 | 2,257.5 | 2,185 | 2,225 | -12.5 | -0.6% | 221,600 |
| 2005/04/05 | 2,257.5 | 2,300 | 2,225 | 2,237.5 | -20 | -0.9% | 188,000 |
| 2005/04/04 | 2,292.5 | 2,335 | 2,227.5 | 2,257.5 | -25 | -1.1% | 777,200 |
| 2005/04/01 | 2,175 | 2,342.5 | 2,160 | 2,282.5 | +172.5 | +8.2% | 840,400 |
| 2005/03/31 | 2,050 | 2,110 | 2,050 | 2,110 | +72.5 | +3.6% | 272,800 |
| 2005/03/30 | 2,087.5 | 2,087.5 | 2,015 | 2,037.5 | -60 | -2.9% | 290,800 |
| 2005/03/29 | 2,155 | 2,155 | 2,092.5 | 2,097.5 | -60 | -2.8% | 237,600 |
| 2005/03/28 | 2,152.5 | 2,170 | 2,137.5 | 2,157.5 | +30 | +1.4% | 145,600 |
| 2005/03/25 | 2,197.5 | 2,207.5 | 2,107.5 | 2,127.5 | -47.5 | -2.2% | 233,600 |
| 2005/03/24 | 2,187.5 | 2,230 | 2,175 | 2,175 | +10 | +0.5% | 459,200 |
| 2005/03/23 | 2,125 | 2,195 | 2,090 | 2,165 | +7.5 | +0.3% | 440,000 |
| 2005/03/22 | 2,190 | 2,212.5 | 2,152.5 | 2,157.5 | -75 | -3.4% | 522,800 |
| 2005/03/18 | 2,242.5 | 2,282.5 | 2,207.5 | 2,232.5 | -25 | -1.1% | 370,800 |
4901～
4950
件表示中 / 5695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 | 138,000円 | -1.8% | -61.4% | 1.09% | 33.86倍 | 1.19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 |
| 邦チタニウム | 108,700円 | +3.7% | -40.2% | 1.66% | 32.24倍 | 1.33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 | 214,900円 | +4.0% | +3.9% | 4.65% | 7.73倍 | 0.42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 |
| 大紀アルミ | 96,300円 | +5.8% | +31.2% | 5.71% | 11.34倍 | 0.52倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| ＣＫサンエツ | 356,500円 | +8.5% | -10.5% | 2.52% | 6.59倍 | 0.57倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
市場注目の銘柄
チャート関連のコラム
