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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
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
