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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,890 | 1,890 | 1,849 | 1,865 | -5 | -0.3% | 395,400 |
| 2025/01/20 | 1,801 | 1,880 | 1,789 | 1,870 | +69 | +3.8% | 1,009,300 |
| 2025/01/17 | 1,735 | 1,813 | 1,720 | 1,801 | +43 | +2.4% | 493,400 |
| 2025/01/16 | 1,743 | 1,775 | 1,725 | 1,758 | +38 | +2.2% | 557,100 |
| 2025/01/15 | 1,736 | 1,748 | 1,717 | 1,720 | -19 | -1.1% | 346,800 |
| 2025/01/14 | 1,751 | 1,765 | 1,730 | 1,739 | -22 | -1.2% | 443,400 |
| 2025/01/10 | 1,771 | 1,784 | 1,758 | 1,761 | -15 | -0.8% | 351,000 |
| 2025/01/09 | 1,773 | 1,793 | 1,764 | 1,776 | -13 | -0.7% | 402,300 |
| 2025/01/08 | 1,802 | 1,848 | 1,785 | 1,789 | -24 | -1.3% | 683,900 |
| 2025/01/07 | 1,830 | 1,830 | 1,797 | 1,813 | -3 | -0.2% | 670,400 |
| 2025/01/06 | 1,864 | 1,871 | 1,815 | 1,816 | -40 | -2.2% | 673,700 |
| 2024/12/30 | 1,880 | 1,886 | 1,853 | 1,856 | -25 | -1.3% | 622,800 |
| 2024/12/27 | 1,835 | 1,890 | 1,830 | 1,881 | +54 | +3% | 924,200 |
| 2024/12/26 | 1,845 | 1,860 | 1,791 | 1,827 | +3 | +0.2% | 1,150,100 |
| 2024/12/25 | 1,775 | 1,869 | 1,771 | 1,824 | +55 | +3.1% | 1,581,000 |
| 2024/12/24 | 1,768 | 1,805 | 1,760 | 1,769 | +7 | +0.4% | 734,400 |
| 2024/12/23 | 1,787 | 1,796 | 1,750 | 1,762 | -17 | -1% | 717,400 |
| 2024/12/20 | 1,806 | 1,843 | 1,775 | 1,779 | -21 | -1.2% | 738,500 |
| 2024/12/19 | 1,721 | 1,802 | 1,721 | 1,800 | +27 | +1.5% | 854,600 |
| 2024/12/18 | 1,800 | 1,855 | 1,773 | 1,773 | -47 | -2.6% | 1,005,600 |
| 2024/12/17 | 1,689 | 1,820 | 1,684 | 1,820 | +158 | +9.5% | 2,347,600 |
| 2024/12/16 | 1,728 | 1,749 | 1,660 | 1,662 | -75 | -4.3% | 1,596,900 |
| 2024/12/13 | 1,771 | 1,774 | 1,724 | 1,737 | -45 | -2.5% | 1,173,400 |
| 2024/12/12 | 1,808 | 1,810 | 1,775 | 1,782 | -7 | -0.4% | 789,000 |
| 2024/12/11 | 1,796 | 1,807 | 1,776 | 1,789 | -12 | -0.7% | 799,300 |
| 2024/12/10 | 1,813 | 1,843 | 1,784 | 1,801 | +7 | +0.4% | 1,008,500 |
| 2024/12/09 | 1,820 | 1,828 | 1,789 | 1,794 | -34 | -1.9% | 1,226,900 |
| 2024/12/06 | 1,850 | 1,857 | 1,819 | 1,828 | -30 | -1.6% | 865,000 |
| 2024/12/05 | 1,900 | 1,911 | 1,858 | 1,858 | -32 | -1.7% | 805,400 |
| 2024/12/04 | 1,959 | 1,965 | 1,890 | 1,890 | -73 | -3.7% | 999,700 |
| 2024/12/03 | 1,992 | 2,011 | 1,954 | 1,963 | -38 | -1.9% | 1,051,400 |
| 2024/12/02 | 2,000 | 2,046 | 1,978 | 2,001 | +25 | +1.3% | 909,800 |
| 2024/11/29 | 1,994 | 2,070 | 1,946 | 1,976 | +20 | +1% | 1,835,800 |
| 2024/11/28 | 1,917 | 1,964 | 1,907 | 1,956 | +19 | +1% | 492,500 |
| 2024/11/27 | 1,924 | 1,937 | 1,882 | 1,937 | +14 | +0.7% | 584,900 |
| 2024/11/26 | 1,966 | 1,969 | 1,912 | 1,923 | -52 | -2.6% | 511,400 |
| 2024/11/25 | 1,990 | 2,010 | 1,966 | 1,975 | +10 | +0.5% | 548,700 |
| 2024/11/22 | 1,950 | 1,978 | 1,945 | 1,965 | +17 | +0.9% | 402,100 |
| 2024/11/21 | 1,987 | 2,021 | 1,941 | 1,948 | -51 | -2.6% | 727,400 |
| 2024/11/20 | 1,965 | 2,021 | 1,949 | 1,999 | +49 | +2.5% | 786,600 |
| 2024/11/19 | 1,966 | 1,969 | 1,911 | 1,950 | +14 | +0.7% | 486,800 |
| 2024/11/18 | 1,904 | 1,982 | 1,904 | 1,936 | +33 | +1.7% | 770,500 |
| 2024/11/15 | 1,878 | 1,922 | 1,876 | 1,903 | +25 | +1.3% | 589,700 |
| 2024/11/14 | 1,920 | 1,935 | 1,878 | 1,878 | -33 | -1.7% | 672,200 |
| 2024/11/13 | 1,981 | 1,984 | 1,911 | 1,911 | -85 | -4.3% | 1,073,200 |
| 2024/11/12 | 1,985 | 2,035 | 1,983 | 1,996 | +7 | +0.4% | 740,400 |
| 2024/11/11 | 1,959 | 1,997 | 1,949 | 1,989 | -8 | -0.4% | 847,500 |
| 2024/11/08 | 2,049 | 2,077 | 1,993 | 1,997 | -31 | -1.5% | 1,222,800 |
| 2024/11/07 | 1,935 | 2,057 | 1,933 | 2,028 | -189 | -8.5% | 3,588,400 |
| 2024/11/06 | 2,240 | 2,249 | 2,185 | 2,217 | -1 | ±0% | 1,683,400 |
51～
100
件表示中 / 5653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 | 153,300円 | -3.3% | +0.4% | 2.94% | 9.25倍 | 1.40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 | 94,400円 | +13.1% | -20.3% | 1.69% | 18.16倍 | 1.20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 | 191,000円 | +4.0% | +3.9% | 5.24% | 6.87倍 | 0.37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 | 89,100円 | +10.9% | -10.0% | 6.17% | 16.71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 | 341,500円 | +9.5% | +21.4% | 2.64% | 6.30倍 | 0.58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
