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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 2,101 | 2,159 | 2,082 | 2,098 | +12 | +0.6% | 1,056,700 |
| 2025/03/17 | 2,120 | 2,146 | 2,065 | 2,086 | +11 | +0.5% | 1,008,200 |
| 2025/03/14 | 2,071 | 2,121 | 2,038 | 2,075 | +47 | +2.3% | 1,373,000 |
| 2025/03/13 | 2,159 | 2,159 | 2,014 | 2,028 | -101 | -4.7% | 1,768,100 |
| 2025/03/12 | 2,042 | 2,168 | 2,042 | 2,129 | +96 | +4.7% | 2,119,400 |
| 2025/03/11 | 1,973 | 2,060 | 1,956 | 2,033 | -2 | -0.1% | 1,762,500 |
| 2025/03/10 | 1,932 | 2,098 | 1,932 | 2,035 | +203 | +11.1% | 4,419,400 |
| 2025/03/07 | 1,805 | 1,858 | 1,784 | 1,832 | +12 | +0.7% | 576,100 |
| 2025/03/06 | 1,763 | 1,827 | 1,736 | 1,820 | +71 | +4.1% | 767,200 |
| 2025/03/05 | 1,697 | 1,755 | 1,692 | 1,749 | +33 | +1.9% | 608,400 |
| 2025/03/04 | 1,700 | 1,727 | 1,686 | 1,716 | +3 | +0.2% | 575,600 |
| 2025/03/03 | 1,740 | 1,747 | 1,704 | 1,713 | -3 | -0.2% | 736,800 |
| 2025/02/28 | 1,755 | 1,766 | 1,708 | 1,716 | -52 | -2.9% | 1,905,400 |
| 2025/02/27 | 1,770 | 1,813 | 1,751 | 1,768 | +8 | +0.5% | 721,900 |
| 2025/02/26 | 1,834 | 1,852 | 1,752 | 1,760 | -100 | -5.4% | 1,109,600 |
| 2025/02/25 | 1,880 | 1,888 | 1,835 | 1,860 | -45 | -2.4% | 619,400 |
| 2025/02/21 | 1,925 | 1,947 | 1,901 | 1,905 | -23 | -1.2% | 381,700 |
| 2025/02/20 | 1,951 | 1,990 | 1,918 | 1,928 | -28 | -1.4% | 500,100 |
| 2025/02/19 | 2,020 | 2,024 | 1,946 | 1,956 | -62 | -3.1% | 661,600 |
| 2025/02/18 | 1,890 | 2,040 | 1,890 | 2,018 | +117 | +6.2% | 958,600 |
| 2025/02/17 | 1,915 | 1,921 | 1,894 | 1,901 | -22 | -1.1% | 255,400 |
| 2025/02/14 | 1,925 | 1,946 | 1,915 | 1,923 | +2 | +0.1% | 309,100 |
| 2025/02/13 | 1,925 | 1,963 | 1,919 | 1,921 | +2 | +0.1% | 527,800 |
| 2025/02/12 | 1,926 | 1,939 | 1,880 | 1,919 | +6 | +0.3% | 502,700 |
| 2025/02/10 | 1,945 | 1,954 | 1,904 | 1,913 | -44 | -2.2% | 478,900 |
| 2025/02/07 | 1,985 | 2,030 | 1,950 | 1,957 | -52 | -2.6% | 751,400 |
| 2025/02/06 | 1,963 | 2,023 | 1,947 | 2,009 | +59 | +3% | 1,274,500 |
| 2025/02/05 | 1,930 | 1,960 | 1,925 | 1,950 | +25 | +1.3% | 878,500 |
| 2025/02/04 | 1,895 | 1,931 | 1,886 | 1,925 | +42 | +2.2% | 648,400 |
| 2025/02/03 | 1,890 | 1,897 | 1,860 | 1,883 | -18 | -0.9% | 460,600 |
| 2025/01/31 | 1,918 | 1,923 | 1,890 | 1,901 | -15 | -0.8% | 383,200 |
| 2025/01/30 | 1,891 | 1,916 | 1,864 | 1,916 | +46 | +2.5% | 546,900 |
| 2025/01/29 | 1,870 | 1,870 | 1,833 | 1,870 | +16 | +0.9% | 332,000 |
| 2025/01/28 | 1,830 | 1,868 | 1,826 | 1,854 | +16 | +0.9% | 427,200 |
| 2025/01/27 | 1,870 | 1,874 | 1,833 | 1,838 | -25 | -1.3% | 594,400 |
| 2025/01/24 | 1,875 | 1,903 | 1,860 | 1,863 | -29 | -1.5% | 584,700 |
| 2025/01/23 | 1,920 | 1,920 | 1,886 | 1,892 | -34 | -1.8% | 556,100 |
| 2025/01/22 | 1,890 | 1,935 | 1,874 | 1,926 | +61 | +3.3% | 983,400 |
| 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 |
51～
100
件表示中 / 5691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 | 141,300円 | -1.8% | -61.4% | 1.06% | 34.67倍 | 1.21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 | 113,100円 | +3.7% | -40.2% | 1.59% | 33.54倍 | 1.38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 | 217,500円 | +4.0% | +3.9% | 4.60% | 7.82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 | 95,400円 | +5.8% | +31.2% | 5.77% | 11.24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
