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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 3,165 | 3,230 | 3,070 | 3,190 | -45 | -1.4% | 1,787,500 |
| 2022/09/21 | 3,180 | 3,250 | 3,090 | 3,235 | +50 | +1.6% | 2,244,000 |
| 2022/09/20 | 3,290 | 3,355 | 3,155 | 3,185 | -25 | -0.8% | 2,136,600 |
| 2022/09/16 | 3,345 | 3,385 | 3,200 | 3,210 | -205 | -6% | 2,335,000 |
| 2022/09/15 | 3,600 | 3,660 | 3,405 | 3,415 | -180 | -5% | 2,903,600 |
| 2022/09/14 | 3,505 | 3,670 | 3,410 | 3,595 | +5 | +0.1% | 2,990,400 |
| 2022/09/13 | 3,480 | 3,685 | 3,425 | 3,590 | +200 | +5.9% | 3,848,800 |
| 2022/09/12 | 3,450 | 3,615 | 3,365 | 3,390 | +65 | +2% | 4,061,900 |
| 2022/09/09 | 3,230 | 3,410 | 3,195 | 3,325 | +120 | +3.7% | 4,002,400 |
| 2022/09/08 | 3,095 | 3,230 | 3,050 | 3,205 | +145 | +4.7% | 2,320,500 |
| 2022/09/07 | 3,060 | 3,080 | 2,982 | 3,060 | -40 | -1.3% | 1,296,300 |
| 2022/09/06 | 3,025 | 3,120 | 2,962 | 3,100 | +113 | +3.8% | 1,797,700 |
| 2022/09/05 | 3,050 | 3,095 | 2,950 | 2,987 | -10 | -0.3% | 1,834,200 |
| 2022/09/02 | 3,055 | 3,085 | 2,930 | 2,997 | -73 | -2.4% | 3,143,700 |
| 2022/09/01 | 3,155 | 3,320 | 3,050 | 3,070 | -105 | -3.3% | 3,926,300 |
| 2022/08/31 | 3,190 | 3,215 | 3,075 | 3,175 | -60 | -1.9% | 2,806,400 |
| 2022/08/30 | 3,205 | 3,280 | 3,110 | 3,235 | +85 | +2.7% | 2,133,900 |
| 2022/08/29 | 3,135 | 3,285 | 3,130 | 3,150 | -125 | -3.8% | 2,092,300 |
| 2022/08/26 | 3,145 | 3,280 | 3,075 | 3,275 | +125 | +4% | 4,265,100 |
| 2022/08/25 | 2,944 | 3,220 | 2,910 | 3,150 | +275 | +9.6% | 5,962,300 |
| 2022/08/24 | 3,010 | 3,055 | 2,841 | 2,875 | -85 | -2.9% | 4,945,700 |
| 2022/08/23 | 3,090 | 3,095 | 2,914 | 2,960 | -115 | -3.7% | 4,245,700 |
| 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 |
701～
750
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
