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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,630 | 4,745 | 4,385 | 4,460 | -240 | -5.1% | 4,509,500 |
| 2022/11/09 | 4,720 | 4,850 | 4,655 | 4,700 | -20 | -0.4% | 3,655,800 |
| 2022/11/08 | 4,580 | 4,735 | 4,455 | 4,720 | +260 | +5.8% | 5,061,600 |
| 2022/11/07 | 4,505 | 4,600 | 4,305 | 4,460 | -85 | -1.9% | 5,737,500 |
| 2022/11/04 | 3,990 | 4,550 | 3,930 | 4,545 | +695 | +18.1% | 13,035,600 |
| 2022/11/02 | 3,910 | 3,975 | 3,805 | 3,850 | +5 | +0.1% | 4,776,000 |
| 2022/11/01 | 3,585 | 3,845 | 3,580 | 3,845 | +285 | +8% | 6,543,000 |
| 2022/10/31 | 3,435 | 3,560 | 3,390 | 3,560 | +130 | +3.8% | 3,656,600 |
| 2022/10/28 | 3,415 | 3,550 | 3,315 | 3,430 | +125 | +3.8% | 7,096,600 |
| 2022/10/27 | 3,330 | 3,360 | 3,270 | 3,305 | -95 | -2.8% | 2,168,200 |
| 2022/10/26 | 3,390 | 3,405 | 3,270 | 3,400 | -10 | -0.3% | 2,748,200 |
| 2022/10/25 | 3,340 | 3,430 | 3,245 | 3,410 | +120 | +3.6% | 2,637,400 |
| 2022/10/24 | 3,245 | 3,385 | 3,240 | 3,290 | +75 | +2.3% | 2,172,700 |
| 2022/10/21 | 3,260 | 3,330 | 3,210 | 3,215 | -40 | -1.2% | 1,556,700 |
| 2022/10/20 | 3,300 | 3,310 | 3,220 | 3,255 | -100 | -3% | 2,309,500 |
| 2022/10/19 | 3,290 | 3,410 | 3,195 | 3,355 | +125 | +3.9% | 3,761,700 |
| 2022/10/18 | 3,120 | 3,235 | 3,085 | 3,230 | +115 | +3.7% | 2,666,700 |
| 2022/10/17 | 3,005 | 3,120 | 2,995 | 3,115 | +40 | +1.3% | 1,530,200 |
| 2022/10/14 | 2,940 | 3,095 | 2,927 | 3,075 | +235 | +8.3% | 3,367,600 |
| 2022/10/13 | 2,877 | 2,900 | 2,825 | 2,840 | -82 | -2.8% | 1,659,900 |
| 2022/10/12 | 2,960 | 2,991 | 2,878 | 2,922 | -47 | -1.6% | 2,056,900 |
| 2022/10/11 | 2,960 | 3,035 | 2,950 | 2,969 | -1 | ±0% | 1,815,100 |
| 2022/10/07 | 3,040 | 3,040 | 2,907 | 2,970 | -90 | -2.9% | 3,338,300 |
| 2022/10/06 | 3,070 | 3,140 | 3,025 | 3,060 | -5 | -0.2% | 1,952,500 |
| 2022/10/05 | 2,970 | 3,100 | 2,951 | 3,065 | +117 | +4% | 3,302,700 |
| 2022/10/04 | 3,050 | 3,050 | 2,898 | 2,948 | +27 | +0.9% | 2,982,000 |
| 2022/10/03 | 2,877 | 2,926 | 2,774 | 2,921 | -38 | -1.3% | 2,876,600 |
| 2022/09/30 | 2,972 | 3,005 | 2,905 | 2,959 | -71 | -2.3% | 2,295,100 |
| 2022/09/29 | 3,100 | 3,225 | 3,015 | 3,030 | +60 | +2% | 2,516,500 |
| 2022/09/28 | 3,130 | 3,160 | 2,932 | 2,970 | -120 | -3.9% | 2,968,400 |
| 2022/09/27 | 3,095 | 3,240 | 3,085 | 3,090 | +65 | +2.1% | 1,978,700 |
| 2022/09/26 | 3,095 | 3,100 | 2,990 | 3,025 | -165 | -5.2% | 1,994,900 |
| 2022/09/22 | 3,165 | 3,230 | 3,070 | 3,190 | -45 | -1.4% | 1,787,500 |
| 2022/09/21 | 3,180 | 3,250 | 3,090 | 3,235 | +50 | +1.6% | 2,244,000 |
| 2022/09/20 | 3,290 | 3,355 | 3,155 | 3,185 | -25 | -0.8% | 2,136,600 |
| 2022/09/16 | 3,345 | 3,385 | 3,200 | 3,210 | -205 | -6% | 2,335,000 |
| 2022/09/15 | 3,600 | 3,660 | 3,405 | 3,415 | -180 | -5% | 2,903,600 |
| 2022/09/14 | 3,505 | 3,670 | 3,410 | 3,595 | +5 | +0.1% | 2,990,400 |
| 2022/09/13 | 3,480 | 3,685 | 3,425 | 3,590 | +200 | +5.9% | 3,848,800 |
| 2022/09/12 | 3,450 | 3,615 | 3,365 | 3,390 | +65 | +2% | 4,061,900 |
| 2022/09/09 | 3,230 | 3,410 | 3,195 | 3,325 | +120 | +3.7% | 4,002,400 |
| 2022/09/08 | 3,095 | 3,230 | 3,050 | 3,205 | +145 | +4.7% | 2,320,500 |
| 2022/09/07 | 3,060 | 3,080 | 2,982 | 3,060 | -40 | -1.3% | 1,296,300 |
| 2022/09/06 | 3,025 | 3,120 | 2,962 | 3,100 | +113 | +3.8% | 1,797,700 |
| 2022/09/05 | 3,050 | 3,095 | 2,950 | 2,987 | -10 | -0.3% | 1,834,200 |
| 2022/09/02 | 3,055 | 3,085 | 2,930 | 2,997 | -73 | -2.4% | 3,143,700 |
| 2022/09/01 | 3,155 | 3,320 | 3,050 | 3,070 | -105 | -3.3% | 3,926,300 |
| 2022/08/31 | 3,190 | 3,215 | 3,075 | 3,175 | -60 | -1.9% | 2,806,400 |
| 2022/08/30 | 3,205 | 3,280 | 3,110 | 3,235 | +85 | +2.7% | 2,133,900 |
| 2022/08/29 | 3,135 | 3,285 | 3,130 | 3,150 | -125 | -3.8% | 2,092,300 |
501～
550
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
