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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 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 |
601～
650
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
