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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 2,987 | 2,990 | 2,913 | 2,946 | -44 | -1.5% | 1,393,000 |
| 2023/05/02 | 3,010 | 3,050 | 2,934 | 2,990 | +16 | +0.5% | 1,968,200 |
| 2023/05/01 | 2,950 | 3,005 | 2,907 | 2,974 | +103 | +3.6% | 1,884,600 |
| 2023/04/28 | 2,983 | 3,010 | 2,838 | 2,871 | -49 | -1.7% | 1,759,600 |
| 2023/04/27 | 2,844 | 2,926 | 2,835 | 2,920 | +63 | +2.2% | 1,381,200 |
| 2023/04/26 | 2,877 | 2,896 | 2,819 | 2,857 | -70 | -2.4% | 2,015,200 |
| 2023/04/25 | 3,010 | 3,030 | 2,911 | 2,927 | -44 | -1.5% | 1,621,700 |
| 2023/04/24 | 2,970 | 3,020 | 2,962 | 2,971 | -59 | -1.9% | 1,236,900 |
| 2023/04/21 | 3,005 | 3,085 | 2,980 | 3,030 | -15 | -0.5% | 1,291,600 |
| 2023/04/20 | 3,085 | 3,105 | 3,035 | 3,045 | -70 | -2.2% | 930,100 |
| 2023/04/19 | 3,145 | 3,170 | 3,110 | 3,115 | -60 | -1.9% | 743,600 |
| 2023/04/18 | 3,205 | 3,210 | 3,140 | 3,175 | -15 | -0.5% | 774,900 |
| 2023/04/17 | 3,140 | 3,200 | 3,095 | 3,190 | +15 | +0.5% | 1,002,400 |
| 2023/04/14 | 3,250 | 3,250 | 3,140 | 3,175 | -35 | -1.1% | 1,081,800 |
| 2023/04/13 | 3,205 | 3,235 | 3,160 | 3,210 | -20 | -0.6% | 1,208,800 |
| 2023/04/12 | 3,300 | 3,305 | 3,195 | 3,230 | -40 | -1.2% | 1,286,300 |
| 2023/04/11 | 3,265 | 3,345 | 3,245 | 3,270 | -5 | -0.2% | 1,578,200 |
| 2023/04/10 | 3,310 | 3,435 | 3,240 | 3,275 | +105 | +3.3% | 3,749,300 |
| 2023/04/07 | 3,050 | 3,170 | 3,050 | 3,170 | +100 | +3.3% | 1,329,000 |
| 2023/04/06 | 3,140 | 3,145 | 3,045 | 3,070 | -155 | -4.8% | 1,891,200 |
| 2023/04/05 | 3,285 | 3,300 | 3,210 | 3,225 | -130 | -3.9% | 1,463,400 |
| 2023/04/04 | 3,340 | 3,390 | 3,290 | 3,355 | +20 | +0.6% | 1,643,000 |
| 2023/04/03 | 3,210 | 3,350 | 3,180 | 3,335 | +145 | +4.5% | 1,936,900 |
| 2023/03/31 | 3,245 | 3,245 | 3,165 | 3,190 | -20 | -0.6% | 1,398,600 |
| 2023/03/30 | 3,245 | 3,330 | 3,200 | 3,210 | ±0 | ±0% | 1,686,400 |
| 2023/03/29 | 3,245 | 3,295 | 3,180 | 3,210 | -20 | -0.6% | 1,418,600 |
| 2023/03/28 | 3,260 | 3,330 | 3,170 | 3,230 | +40 | +1.3% | 1,467,900 |
| 2023/03/27 | 3,170 | 3,280 | 3,140 | 3,190 | +35 | +1.1% | 1,789,600 |
| 2023/03/24 | 3,210 | 3,215 | 3,095 | 3,155 | -85 | -2.6% | 1,583,800 |
| 2023/03/23 | 3,180 | 3,250 | 3,090 | 3,240 | +30 | +0.9% | 1,697,200 |
| 2023/03/22 | 3,310 | 3,315 | 3,165 | 3,210 | -5 | -0.2% | 1,689,500 |
| 2023/03/20 | 3,280 | 3,355 | 3,210 | 3,215 | -70 | -2.1% | 2,091,400 |
| 2023/03/17 | 3,435 | 3,435 | 3,285 | 3,285 | -105 | -3.1% | 2,354,300 |
| 2023/03/16 | 3,455 | 3,495 | 3,375 | 3,390 | -275 | -7.5% | 3,087,200 |
| 2023/03/15 | 3,600 | 3,760 | 3,575 | 3,665 | +100 | +2.8% | 2,816,500 |
| 2023/03/14 | 3,420 | 3,640 | 3,370 | 3,565 | +40 | +1.1% | 2,625,100 |
| 2023/03/13 | 3,505 | 3,590 | 3,455 | 3,525 | -115 | -3.2% | 2,509,600 |
| 2023/03/10 | 3,635 | 3,660 | 3,550 | 3,640 | -60 | -1.6% | 3,282,500 |
| 2023/03/09 | 3,750 | 3,810 | 3,680 | 3,700 | -25 | -0.7% | 5,031,900 |
| 2023/03/08 | 3,620 | 3,905 | 3,590 | 3,725 | +50 | +1.4% | 9,206,900 |
| 2023/03/07 | 3,195 | 3,690 | 3,180 | 3,675 | +520 | +16.5% | 9,270,400 |
| 2023/03/06 | 3,215 | 3,235 | 3,125 | 3,155 | -45 | -1.4% | 2,549,200 |
| 2023/03/03 | 3,075 | 3,225 | 3,000 | 3,200 | +155 | +5.1% | 6,840,700 |
| 2023/03/02 | 2,766 | 3,045 | 2,763 | 3,045 | +347 | +12.9% | 7,600,700 |
| 2023/03/01 | 2,720 | 2,753 | 2,667 | 2,698 | -29 | -1.1% | 1,477,900 |
| 2023/02/28 | 2,800 | 2,823 | 2,712 | 2,727 | -33 | -1.2% | 1,818,600 |
| 2023/02/27 | 2,837 | 2,879 | 2,760 | 2,760 | -80 | -2.8% | 1,617,500 |
| 2023/02/24 | 2,907 | 2,909 | 2,832 | 2,840 | -92 | -3.1% | 2,187,700 |
| 2023/02/22 | 2,945 | 2,966 | 2,881 | 2,932 | -57 | -1.9% | 2,291,700 |
| 2023/02/21 | 3,080 | 3,105 | 2,989 | 2,989 | -76 | -2.5% | 1,260,800 |
551～
600
件表示中 / 5734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 | 164,800円 | -1.8% | -61.4% | 0.91% | 40.43倍 | 1.42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 |
| 古河機 | 244,000円 | -4.1% | -27.9% | 2.87% | 16.54倍 | 0.63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 |
| リョービ | 232,500円 | +4.0% | +3.9% | 4.30% | 8.36倍 | 0.45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 | 105,900円 | +5.8% | +31.2% | 5.19% | 12.47倍 | 0.57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 | 398,000円 | +8.5% | -10.5% | 2.26% | 7.35倍 | 0.63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
