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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,852 | 2,949 | 2,461 | 2,510 | -286 | -10.2% | 18,976,700 |
| 2022/06/14 | 2,680 | 2,800 | 2,631 | 2,796 | +36 | +1.3% | 6,739,700 |
| 2022/06/13 | 2,760 | 2,900 | 2,719 | 2,760 | -78 | -2.7% | 6,975,300 |
| 2022/06/10 | 2,856 | 2,942 | 2,800 | 2,838 | -28 | -1% | 8,419,500 |
| 2022/06/09 | 2,731 | 2,887 | 2,693 | 2,866 | +104 | +3.8% | 8,771,500 |
| 2022/06/08 | 2,780 | 2,874 | 2,656 | 2,762 | -33 | -1.2% | 15,305,400 |
| 2022/06/07 | 2,612 | 2,816 | 2,562 | 2,795 | +183 | +7% | 13,235,900 |
| 2022/06/06 | 2,536 | 2,612 | 2,451 | 2,612 | +266 | +11.3% | 9,453,000 |
| 2022/06/03 | 2,164 | 2,349 | 2,148 | 2,346 | +132 | +6% | 6,749,200 |
| 2022/06/02 | 2,065 | 2,242 | 2,041 | 2,214 | +301 | +15.7% | 7,775,600 |
| 2022/06/01 | 1,969 | 1,974 | 1,771 | 1,913 | -34 | -1.7% | 4,161,000 |
| 2022/05/31 | 1,888 | 1,948 | 1,861 | 1,947 | +59 | +3.1% | 2,615,600 |
| 2022/05/30 | 1,836 | 1,950 | 1,835 | 1,888 | +84 | +4.7% | 3,769,600 |
| 2022/05/27 | 1,680 | 1,825 | 1,665 | 1,804 | +105 | +6.2% | 3,165,900 |
| 2022/05/26 | 1,657 | 1,713 | 1,622 | 1,699 | +50 | +3% | 1,913,200 |
| 2022/05/25 | 1,615 | 1,670 | 1,604 | 1,649 | +22 | +1.4% | 1,228,300 |
| 2022/05/24 | 1,584 | 1,699 | 1,584 | 1,627 | +44 | +2.8% | 3,015,600 |
| 2022/05/23 | 1,601 | 1,622 | 1,525 | 1,583 | -58 | -3.5% | 3,369,000 |
| 2022/05/20 | 1,368 | 1,642 | 1,366 | 1,641 | +299 | +22.3% | 6,652,000 |
| 2022/05/19 | 1,302 | 1,350 | 1,298 | 1,342 | -10 | -0.7% | 807,000 |
| 2022/05/18 | 1,392 | 1,427 | 1,308 | 1,352 | -35 | -2.5% | 1,562,000 |
| 2022/05/17 | 1,324 | 1,447 | 1,324 | 1,387 | +70 | +5.3% | 1,479,800 |
| 2022/05/16 | 1,320 | 1,408 | 1,257 | 1,317 | +9 | +0.7% | 1,425,600 |
| 2022/05/13 | 1,282 | 1,327 | 1,263 | 1,308 | -21 | -1.6% | 1,225,300 |
| 2022/05/12 | 1,265 | 1,363 | 1,241 | 1,329 | +48 | +3.7% | 1,719,700 |
| 2022/05/11 | 1,240 | 1,292 | 1,213 | 1,281 | +101 | +8.6% | 2,289,900 |
| 2022/05/10 | 1,199 | 1,203 | 1,140 | 1,180 | -46 | -3.8% | 1,179,000 |
| 2022/05/09 | 1,307 | 1,308 | 1,193 | 1,226 | -125 | -9.3% | 1,494,500 |
| 2022/05/06 | 1,314 | 1,369 | 1,302 | 1,351 | +17 | +1.3% | 684,000 |
| 2022/05/02 | 1,331 | 1,357 | 1,327 | 1,334 | -4 | -0.3% | 450,500 |
| 2022/04/28 | 1,298 | 1,343 | 1,292 | 1,338 | +40 | +3.1% | 715,000 |
| 2022/04/27 | 1,300 | 1,340 | 1,278 | 1,298 | -34 | -2.6% | 793,800 |
| 2022/04/26 | 1,317 | 1,335 | 1,260 | 1,332 | -5 | -0.4% | 1,187,300 |
| 2022/04/25 | 1,314 | 1,368 | 1,312 | 1,337 | -40 | -2.9% | 916,800 |
| 2022/04/22 | 1,376 | 1,418 | 1,363 | 1,377 | -20 | -1.4% | 915,500 |
| 2022/04/21 | 1,464 | 1,493 | 1,383 | 1,397 | -66 | -4.5% | 1,152,600 |
| 2022/04/20 | 1,500 | 1,504 | 1,438 | 1,463 | -62 | -4.1% | 1,111,800 |
| 2022/04/19 | 1,498 | 1,530 | 1,461 | 1,525 | +24 | +1.6% | 1,058,300 |
| 2022/04/18 | 1,577 | 1,588 | 1,484 | 1,501 | -70 | -4.5% | 1,587,100 |
| 2022/04/15 | 1,519 | 1,580 | 1,491 | 1,571 | +53 | +3.5% | 2,298,000 |
| 2022/04/14 | 1,405 | 1,529 | 1,403 | 1,518 | +195 | +14.7% | 2,521,500 |
| 2022/04/13 | 1,317 | 1,334 | 1,303 | 1,323 | +16 | +1.2% | 533,700 |
| 2022/04/12 | 1,304 | 1,314 | 1,272 | 1,307 | -25 | -1.9% | 746,800 |
| 2022/04/11 | 1,355 | 1,410 | 1,329 | 1,332 | -19 | -1.4% | 649,000 |
| 2022/04/08 | 1,408 | 1,410 | 1,329 | 1,351 | -52 | -3.7% | 669,800 |
| 2022/04/07 | 1,386 | 1,408 | 1,357 | 1,403 | +19 | +1.4% | 574,800 |
| 2022/04/06 | 1,386 | 1,428 | 1,368 | 1,384 | -16 | -1.1% | 570,000 |
| 2022/04/05 | 1,459 | 1,466 | 1,394 | 1,400 | -59 | -4% | 851,500 |
| 2022/04/04 | 1,472 | 1,508 | 1,446 | 1,459 | -42 | -2.8% | 896,600 |
| 2022/04/01 | 1,425 | 1,522 | 1,416 | 1,501 | +63 | +4.4% | 2,007,100 |
601～
650
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
