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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 3,165 | 3,245 | 3,035 | 3,075 | -90 | -2.8% | 3,044,800 |
| 2022/08/19 | 3,280 | 3,440 | 3,140 | 3,165 | -115 | -3.5% | 3,802,700 |
| 2022/08/18 | 3,150 | 3,320 | 3,080 | 3,280 | +115 | +3.6% | 3,287,100 |
| 2022/08/17 | 3,240 | 3,500 | 3,165 | 3,165 | -5 | -0.2% | 5,944,200 |
| 2022/08/16 | 3,000 | 3,200 | 2,963 | 3,170 | +150 | +5% | 2,418,700 |
| 2022/08/15 | 3,050 | 3,060 | 2,967 | 3,020 | -15 | -0.5% | 1,293,300 |
| 2022/08/12 | 3,100 | 3,110 | 2,983 | 3,035 | -20 | -0.7% | 2,046,400 |
| 2022/08/10 | 3,320 | 3,325 | 3,050 | 3,055 | -205 | -6.3% | 3,009,200 |
| 2022/08/09 | 3,200 | 3,335 | 3,060 | 3,260 | +115 | +3.7% | 3,507,900 |
| 2022/08/08 | 3,300 | 3,450 | 3,105 | 3,145 | -105 | -3.2% | 5,211,500 |
| 2022/08/05 | 2,897 | 3,250 | 2,858 | 3,250 | +503 | +18.3% | 9,303,800 |
| 2022/08/04 | 2,779 | 2,790 | 2,690 | 2,747 | -50 | -1.8% | 1,550,300 |
| 2022/08/03 | 2,866 | 2,870 | 2,767 | 2,797 | -42 | -1.5% | 1,424,200 |
| 2022/08/02 | 2,908 | 2,985 | 2,839 | 2,839 | -70 | -2.4% | 2,137,500 |
| 2022/08/01 | 2,817 | 2,944 | 2,770 | 2,909 | +142 | +5.1% | 2,860,100 |
| 2022/07/29 | 2,820 | 2,895 | 2,705 | 2,767 | -103 | -3.6% | 3,598,800 |
| 2022/07/28 | 3,035 | 3,055 | 2,856 | 2,870 | -63 | -2.1% | 2,750,000 |
| 2022/07/27 | 3,005 | 3,100 | 2,930 | 2,933 | -142 | -4.6% | 2,806,000 |
| 2022/07/26 | 2,876 | 3,115 | 2,840 | 3,075 | +249 | +8.8% | 5,533,000 |
| 2022/07/25 | 2,840 | 2,910 | 2,780 | 2,826 | +3 | +0.1% | 2,597,100 |
| 2022/07/22 | 2,958 | 2,959 | 2,766 | 2,823 | -170 | -5.7% | 5,141,700 |
| 2022/07/21 | 3,040 | 3,130 | 2,975 | 2,993 | -47 | -1.5% | 2,792,000 |
| 2022/07/20 | 2,926 | 3,050 | 2,852 | 3,040 | +160 | +5.6% | 4,352,100 |
| 2022/07/19 | 2,807 | 2,918 | 2,744 | 2,880 | +80 | +2.9% | 3,038,000 |
| 2022/07/15 | 2,800 | 2,878 | 2,728 | 2,800 | +8 | +0.3% | 3,246,100 |
| 2022/07/14 | 2,819 | 2,854 | 2,716 | 2,792 | -50 | -1.8% | 3,372,800 |
| 2022/07/13 | 3,070 | 3,075 | 2,816 | 2,842 | -178 | -5.9% | 5,069,900 |
| 2022/07/12 | 3,120 | 3,185 | 2,957 | 3,020 | -30 | -1% | 4,993,100 |
| 2022/07/11 | 2,950 | 3,120 | 2,822 | 3,050 | +200 | +7% | 7,468,900 |
| 2022/07/08 | 2,700 | 3,055 | 2,680 | 2,850 | +228 | +8.7% | 10,776,200 |
| 2022/07/07 | 2,888 | 2,898 | 2,583 | 2,622 | -223 | -7.8% | 5,551,500 |
| 2022/07/06 | 2,971 | 3,055 | 2,744 | 2,845 | -185 | -6.1% | 9,485,900 |
| 2022/07/05 | 2,625 | 3,095 | 2,597 | 3,030 | +433 | +16.7% | 11,476,600 |
| 2022/07/04 | 2,700 | 2,703 | 2,481 | 2,597 | -53 | -2% | 3,748,300 |
| 2022/07/01 | 2,550 | 2,669 | 2,545 | 2,650 | +34 | +1.3% | 5,153,600 |
| 2022/06/30 | 2,670 | 2,705 | 2,573 | 2,616 | -52 | -1.9% | 7,681,900 |
| 2022/06/29 | 2,541 | 2,670 | 2,517 | 2,668 | +132 | +5.2% | 9,209,300 |
| 2022/06/28 | 2,380 | 2,584 | 2,376 | 2,536 | +146 | +6.1% | 9,166,700 |
| 2022/06/27 | 2,318 | 2,396 | 2,233 | 2,390 | +72 | +3.1% | 7,374,300 |
| 2022/06/24 | 2,155 | 2,329 | 2,066 | 2,318 | +188 | +8.8% | 9,176,700 |
| 2022/06/23 | 2,270 | 2,345 | 2,068 | 2,130 | -140 | -6.2% | 9,624,200 |
| 2022/06/22 | 2,338 | 2,405 | 2,233 | 2,270 | -118 | -4.9% | 6,570,500 |
| 2022/06/21 | 2,300 | 2,444 | 2,267 | 2,388 | +104 | +4.6% | 7,329,200 |
| 2022/06/20 | 2,346 | 2,358 | 2,215 | 2,284 | -96 | -4% | 6,860,200 |
| 2022/06/17 | 2,372 | 2,429 | 2,275 | 2,380 | -119 | -4.8% | 10,372,300 |
| 2022/06/16 | 2,591 | 2,649 | 2,420 | 2,499 | -11 | -0.4% | 9,303,500 |
| 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 |
651～
700
件表示中 / 5662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 | 153,700円 | -3.3% | +0.4% | 2.93% | 9.27倍 | 1.41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 | 93,400円 | +13.1% | -20.3% | 1.71% | 17.96倍 | 1.18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 | 194,300円 | +4.0% | +3.9% | 5.15% | 6.99倍 | 0.38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 | 90,200円 | +10.9% | -10.0% | 6.10% | 16.92倍 | 0.48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 | 355,000円 | +9.5% | +21.4% | 2.54% | 6.55倍 | 0.60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
