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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,987 | 2,021 | 1,941 | 1,948 | -51 | -2.6% | 727,400 |
| 2024/11/20 | 1,965 | 2,021 | 1,949 | 1,999 | +49 | +2.5% | 786,600 |
| 2024/11/19 | 1,966 | 1,969 | 1,911 | 1,950 | +14 | +0.7% | 486,800 |
| 2024/11/18 | 1,904 | 1,982 | 1,904 | 1,936 | +33 | +1.7% | 770,500 |
| 2024/11/15 | 1,878 | 1,922 | 1,876 | 1,903 | +25 | +1.3% | 589,700 |
| 2024/11/14 | 1,920 | 1,935 | 1,878 | 1,878 | -33 | -1.7% | 672,200 |
| 2024/11/13 | 1,981 | 1,984 | 1,911 | 1,911 | -85 | -4.3% | 1,073,200 |
| 2024/11/12 | 1,985 | 2,035 | 1,983 | 1,996 | +7 | +0.4% | 740,400 |
| 2024/11/11 | 1,959 | 1,997 | 1,949 | 1,989 | -8 | -0.4% | 847,500 |
| 2024/11/08 | 2,049 | 2,077 | 1,993 | 1,997 | -31 | -1.5% | 1,222,800 |
| 2024/11/07 | 1,935 | 2,057 | 1,933 | 2,028 | -189 | -8.5% | 3,588,400 |
| 2024/11/06 | 2,240 | 2,249 | 2,185 | 2,217 | -1 | ±0% | 1,683,400 |
| 2024/11/05 | 2,128 | 2,221 | 2,122 | 2,218 | +107 | +5.1% | 880,800 |
| 2024/11/01 | 2,151 | 2,167 | 2,108 | 2,111 | -61 | -2.8% | 791,200 |
| 2024/10/31 | 2,167 | 2,187 | 2,130 | 2,172 | -13 | -0.6% | 940,300 |
| 2024/10/30 | 2,227 | 2,244 | 2,160 | 2,185 | -54 | -2.4% | 1,490,400 |
| 2024/10/29 | 2,250 | 2,264 | 2,219 | 2,239 | -6 | -0.3% | 586,300 |
| 2024/10/28 | 2,200 | 2,253 | 2,166 | 2,245 | +17 | +0.8% | 596,900 |
| 2024/10/25 | 2,300 | 2,319 | 2,225 | 2,228 | -76 | -3.3% | 694,600 |
| 2024/10/24 | 2,319 | 2,336 | 2,276 | 2,304 | -42 | -1.8% | 671,300 |
| 2024/10/23 | 2,330 | 2,366 | 2,326 | 2,346 | -18 | -0.8% | 355,000 |
| 2024/10/22 | 2,399 | 2,399 | 2,363 | 2,364 | -58 | -2.4% | 432,900 |
| 2024/10/21 | 2,454 | 2,482 | 2,422 | 2,422 | -38 | -1.5% | 305,700 |
| 2024/10/18 | 2,456 | 2,482 | 2,437 | 2,460 | -4 | -0.2% | 255,500 |
| 2024/10/17 | 2,491 | 2,507 | 2,457 | 2,464 | -12 | -0.5% | 331,400 |
| 2024/10/16 | 2,512 | 2,534 | 2,475 | 2,476 | -59 | -2.3% | 420,300 |
| 2024/10/15 | 2,563 | 2,569 | 2,513 | 2,535 | +3 | +0.1% | 392,600 |
| 2024/10/11 | 2,590 | 2,595 | 2,528 | 2,532 | -59 | -2.3% | 407,300 |
| 2024/10/10 | 2,622 | 2,634 | 2,562 | 2,591 | -37 | -1.4% | 430,500 |
| 2024/10/09 | 2,620 | 2,674 | 2,605 | 2,628 | +11 | +0.4% | 465,600 |
| 2024/10/08 | 2,683 | 2,691 | 2,614 | 2,617 | -84 | -3.1% | 482,400 |
| 2024/10/07 | 2,683 | 2,722 | 2,664 | 2,701 | +68 | +2.6% | 668,500 |
| 2024/10/04 | 2,665 | 2,678 | 2,612 | 2,633 | -7 | -0.3% | 506,400 |
| 2024/10/03 | 2,742 | 2,748 | 2,640 | 2,640 | -79 | -2.9% | 1,372,200 |
| 2024/10/02 | 2,523 | 2,816 | 2,523 | 2,719 | +177 | +7% | 2,949,100 |
| 2024/10/01 | 2,501 | 2,556 | 2,463 | 2,542 | +58 | +2.3% | 525,800 |
| 2024/09/30 | 2,485 | 2,544 | 2,470 | 2,484 | -101 | -3.9% | 732,200 |
| 2024/09/27 | 2,545 | 2,598 | 2,517 | 2,585 | +45 | +1.8% | 718,800 |
| 2024/09/26 | 2,526 | 2,540 | 2,478 | 2,540 | +37 | +1.5% | 533,400 |
| 2024/09/25 | 2,443 | 2,526 | 2,424 | 2,503 | +48 | +2% | 487,600 |
| 2024/09/24 | 2,499 | 2,525 | 2,448 | 2,455 | -11 | -0.4% | 415,600 |
| 2024/09/20 | 2,499 | 2,519 | 2,437 | 2,466 | +11 | +0.4% | 701,800 |
| 2024/09/19 | 2,339 | 2,471 | 2,339 | 2,455 | +166 | +7.3% | 937,800 |
| 2024/09/18 | 2,300 | 2,309 | 2,269 | 2,289 | +14 | +0.6% | 394,800 |
| 2024/09/17 | 2,315 | 2,319 | 2,210 | 2,275 | -40 | -1.7% | 748,700 |
| 2024/09/13 | 2,330 | 2,371 | 2,302 | 2,315 | -27 | -1.2% | 547,100 |
| 2024/09/12 | 2,441 | 2,468 | 2,331 | 2,342 | +85 | +3.8% | 964,500 |
| 2024/09/11 | 2,300 | 2,319 | 2,232 | 2,257 | -78 | -3.3% | 674,400 |
| 2024/09/10 | 2,426 | 2,440 | 2,327 | 2,335 | -80 | -3.3% | 998,500 |
| 2024/09/09 | 2,397 | 2,456 | 2,383 | 2,415 | -82 | -3.3% | 927,200 |
1～
50
件表示中 / 5565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 | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 | 152,200円 | +6.9% | +5.1% | 4.60% | 7.25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 | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31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 | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39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 | 162,600円 | -0.3% | -28.7% | 3.69% | 3.68倍 | 0.47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
