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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 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 |
| 2022/12/22 | 4,175 | 4,235 | 4,040 | 4,100 | -25 | -0.6% | 2,173,100 |
| 2022/12/21 | 4,090 | 4,195 | 4,045 | 4,125 | +50 | +1.2% | 2,192,800 |
| 2022/12/20 | 4,200 | 4,330 | 4,005 | 4,075 | -120 | -2.9% | 4,057,300 |
| 2022/12/19 | 4,180 | 4,240 | 4,110 | 4,195 | -20 | -0.5% | 2,088,400 |
| 2022/12/16 | 4,285 | 4,320 | 4,205 | 4,215 | -140 | -3.2% | 3,018,500 |
| 2022/12/15 | 4,370 | 4,480 | 4,325 | 4,355 | -30 | -0.7% | 4,084,200 |
| 2022/12/14 | 4,250 | 4,445 | 4,160 | 4,385 | +195 | +4.7% | 5,482,000 |
| 2022/12/13 | 4,230 | 4,320 | 4,150 | 4,190 | -5 | -0.1% | 3,794,100 |
| 2022/12/12 | 4,150 | 4,215 | 4,030 | 4,195 | -50 | -1.2% | 3,824,300 |
| 2022/12/09 | 4,080 | 4,265 | 4,065 | 4,245 | +160 | +3.9% | 3,365,000 |
| 2022/12/08 | 4,165 | 4,190 | 3,990 | 4,085 | -150 | -3.5% | 3,475,800 |
| 2022/12/07 | 4,035 | 4,275 | 4,025 | 4,235 | +185 | +4.6% | 4,525,700 |
| 2022/12/06 | 3,930 | 4,085 | 3,895 | 4,050 | +50 | +1.3% | 2,229,600 |
| 2022/12/05 | 3,940 | 4,085 | 3,920 | 4,000 | +15 | +0.4% | 2,579,900 |
| 2022/12/02 | 4,090 | 4,155 | 3,930 | 3,985 | -120 | -2.9% | 3,367,700 |
| 2022/12/01 | 4,235 | 4,275 | 4,105 | 4,105 | -90 | -2.1% | 3,862,500 |
| 2022/11/30 | 4,205 | 4,280 | 4,070 | 4,195 | +70 | +1.7% | 5,551,000 |
| 2022/11/29 | 4,020 | 4,130 | 3,950 | 4,125 | +85 | +2.1% | 3,816,000 |
| 2022/11/28 | 4,045 | 4,090 | 3,890 | 4,040 | -50 | -1.2% | 3,820,400 |
| 2022/11/25 | 4,150 | 4,255 | 3,935 | 4,090 | -25 | -0.6% | 6,827,600 |
| 2022/11/24 | 3,970 | 4,125 | 3,880 | 4,115 | +190 | +4.8% | 4,312,300 |
| 2022/11/22 | 3,890 | 4,030 | 3,825 | 3,925 | +105 | +2.7% | 5,046,500 |
| 2022/11/21 | 3,840 | 4,015 | 3,805 | 3,820 | +15 | +0.4% | 4,279,000 |
| 2022/11/18 | 3,895 | 3,935 | 3,765 | 3,805 | +25 | +0.7% | 3,446,500 |
| 2022/11/17 | 4,000 | 4,010 | 3,750 | 3,780 | -230 | -5.7% | 4,194,700 |
| 2022/11/16 | 4,095 | 4,165 | 4,000 | 4,010 | -60 | -1.5% | 2,784,700 |
| 2022/11/15 | 4,100 | 4,115 | 3,980 | 4,070 | +30 | +0.7% | 3,452,100 |
| 2022/11/14 | 4,365 | 4,380 | 4,035 | 4,040 | -330 | -7.6% | 4,863,100 |
| 2022/11/11 | 4,650 | 4,650 | 4,220 | 4,370 | -90 | -2% | 5,263,300 |
| 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 |
551～
600
件表示中 / 5656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 | 142,600円 | -3.3% | +0.4% | 3.16% | 8.60倍 | 1.31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 | 85,500円 | +13.1% | -20.3% | 1.87% | 16.45倍 | 1.08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 | 180,400円 | +4.0% | +3.9% | 5.54% | 6.49倍 | 0.35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 | 83,800円 | +10.9% | -10.0% | 6.56% | 15.72倍 | 0.45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 | 323,000円 | +9.5% | +21.4% | 2.79% | 5.96倍 | 0.55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
