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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/02/20 | 3,190 | 3,200 | 3,035 | 3,065 | -125 | -3.9% | 1,382,300 |
| 2023/02/17 | 3,140 | 3,190 | 3,110 | 3,190 | +25 | +0.8% | 836,200 |
| 2023/02/16 | 3,180 | 3,240 | 3,155 | 3,165 | +10 | +0.3% | 1,253,700 |
| 2023/02/15 | 3,215 | 3,250 | 3,135 | 3,155 | -60 | -1.9% | 1,194,300 |
| 2023/02/14 | 3,145 | 3,220 | 3,125 | 3,215 | +50 | +1.6% | 1,260,900 |
| 2023/02/13 | 3,090 | 3,190 | 3,080 | 3,165 | +85 | +2.8% | 1,530,500 |
| 2023/02/10 | 3,235 | 3,240 | 3,060 | 3,080 | -160 | -4.9% | 3,219,900 |
| 2023/02/09 | 3,265 | 3,305 | 3,195 | 3,240 | -70 | -2.1% | 2,252,900 |
| 2023/02/08 | 3,305 | 3,450 | 3,185 | 3,310 | -335 | -9.2% | 6,060,500 |
| 2023/02/07 | 3,720 | 3,725 | 3,630 | 3,645 | -75 | -2% | 1,406,700 |
| 2023/02/06 | 3,645 | 3,740 | 3,645 | 3,720 | +145 | +4.1% | 1,547,400 |
| 2023/02/03 | 3,540 | 3,610 | 3,530 | 3,575 | +10 | +0.3% | 970,900 |
| 2023/02/02 | 3,595 | 3,640 | 3,535 | 3,565 | -65 | -1.8% | 1,092,900 |
| 2023/02/01 | 3,660 | 3,720 | 3,630 | 3,630 | -35 | -1% | 1,110,400 |
| 2023/01/31 | 3,600 | 3,705 | 3,575 | 3,665 | +75 | +2.1% | 1,585,700 |
| 2023/01/30 | 3,580 | 3,625 | 3,540 | 3,590 | -55 | -1.5% | 1,922,100 |
| 2023/01/27 | 3,780 | 3,780 | 3,585 | 3,645 | -260 | -6.7% | 4,216,600 |
| 2023/01/26 | 3,950 | 3,960 | 3,820 | 3,905 | -15 | -0.4% | 1,430,900 |
| 2023/01/25 | 3,920 | 4,025 | 3,880 | 3,920 | -50 | -1.3% | 1,497,300 |
| 2023/01/24 | 3,920 | 4,010 | 3,885 | 3,970 | +75 | +1.9% | 1,940,600 |
| 2023/01/23 | 3,820 | 3,895 | 3,745 | 3,895 | +145 | +3.9% | 2,056,600 |
| 2023/01/20 | 3,760 | 3,785 | 3,720 | 3,750 | ±0 | ±0% | 1,241,700 |
| 2023/01/19 | 3,780 | 3,780 | 3,675 | 3,750 | -130 | -3.4% | 1,947,300 |
| 2023/01/18 | 3,805 | 3,900 | 3,720 | 3,880 | +35 | +0.9% | 1,982,600 |
| 2023/01/17 | 3,745 | 3,870 | 3,745 | 3,845 | +95 | +2.5% | 1,160,700 |
| 2023/01/16 | 3,850 | 3,870 | 3,745 | 3,750 | -150 | -3.8% | 1,233,500 |
| 2023/01/13 | 3,950 | 3,965 | 3,855 | 3,900 | -50 | -1.3% | 1,515,700 |
| 2023/01/12 | 3,920 | 4,010 | 3,870 | 3,950 | +50 | +1.3% | 2,034,600 |
| 2023/01/11 | 3,885 | 3,955 | 3,845 | 3,900 | +50 | +1.3% | 1,719,100 |
| 2023/01/10 | 3,755 | 3,860 | 3,710 | 3,850 | +130 | +3.5% | 1,744,900 |
| 2023/01/06 | 3,610 | 3,750 | 3,605 | 3,720 | +110 | +3% | 2,106,200 |
| 2023/01/05 | 3,715 | 3,740 | 3,560 | 3,610 | -15 | -0.4% | 2,414,900 |
| 2023/01/04 | 3,800 | 3,800 | 3,605 | 3,625 | -255 | -6.6% | 2,475,800 |
| 2022/12/30 | 4,040 | 4,050 | 3,870 | 3,880 | -125 | -3.1% | 2,087,400 |
| 2022/12/29 | 3,965 | 4,040 | 3,930 | 4,005 | -20 | -0.5% | 1,560,600 |
| 2022/12/28 | 4,060 | 4,095 | 3,940 | 4,025 | -75 | -1.8% | 1,990,800 |
| 2022/12/27 | 4,030 | 4,110 | 3,965 | 4,100 | +80 | +2% | 2,388,200 |
| 2022/12/26 | 3,825 | 4,035 | 3,800 | 4,020 | +155 | +4% | 1,993,000 |
| 2022/12/23 | 4,050 | 4,070 | 3,825 | 3,865 | -235 | -5.7% | 3,213,500 |
551～
600
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
