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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,796 | 2,798 | 2,712 | 2,794 | -13 | -0.5% | 1,093,700 |
| 2024/06/25 | 2,792 | 2,862 | 2,786 | 2,807 | +28 | +1% | 580,200 |
| 2024/06/24 | 2,807 | 2,854 | 2,768 | 2,779 | -29 | -1% | 679,200 |
| 2024/06/21 | 2,786 | 2,865 | 2,778 | 2,808 | +22 | +0.8% | 724,800 |
| 2024/06/20 | 2,759 | 2,797 | 2,728 | 2,786 | +50 | +1.8% | 641,000 |
| 2024/06/19 | 2,800 | 2,856 | 2,712 | 2,736 | -97 | -3.4% | 1,500,600 |
| 2024/06/18 | 2,831 | 2,835 | 2,760 | 2,833 | +29 | +1% | 832,400 |
| 2024/06/17 | 2,951 | 2,967 | 2,776 | 2,804 | -211 | -7% | 1,923,500 |
| 2024/06/14 | 2,926 | 3,020 | 2,902 | 3,015 | +89 | +3% | 862,000 |
| 2024/06/13 | 2,959 | 2,970 | 2,895 | 2,926 | -2 | -0.1% | 699,500 |
| 2024/06/12 | 2,893 | 2,957 | 2,878 | 2,928 | +12 | +0.4% | 764,400 |
| 2024/06/11 | 2,939 | 2,959 | 2,891 | 2,916 | -14 | -0.5% | 590,000 |
| 2024/06/10 | 2,803 | 2,945 | 2,791 | 2,930 | +139 | +5% | 1,196,600 |
| 2024/06/07 | 2,835 | 2,860 | 2,767 | 2,791 | -47 | -1.7% | 1,043,900 |
| 2024/06/06 | 2,970 | 2,978 | 2,838 | 2,838 | -140 | -4.7% | 1,368,500 |
| 2024/06/05 | 2,975 | 3,010 | 2,944 | 2,978 | -2 | -0.1% | 845,900 |
| 2024/06/04 | 2,960 | 3,015 | 2,931 | 2,980 | +8 | +0.3% | 1,028,200 |
| 2024/06/03 | 3,050 | 3,060 | 2,946 | 2,972 | -58 | -1.9% | 1,684,300 |
| 2024/05/31 | 2,982 | 3,090 | 2,962 | 3,030 | +76 | +2.6% | 2,785,200 |
| 2024/05/30 | 2,800 | 2,960 | 2,745 | 2,954 | +202 | +7.3% | 3,611,900 |
| 2024/05/29 | 2,765 | 2,798 | 2,701 | 2,752 | +13 | +0.5% | 1,656,500 |
| 2024/05/28 | 2,675 | 2,788 | 2,633 | 2,739 | +104 | +3.9% | 3,323,200 |
| 2024/05/27 | 2,415 | 2,635 | 2,400 | 2,635 | +320 | +13.8% | 3,125,800 |
| 2024/05/24 | 2,301 | 2,327 | 2,251 | 2,315 | -33 | -1.4% | 744,100 |
| 2024/05/23 | 2,360 | 2,371 | 2,324 | 2,348 | -20 | -0.8% | 605,300 |
| 2024/05/22 | 2,362 | 2,395 | 2,352 | 2,368 | -4 | -0.2% | 626,600 |
| 2024/05/21 | 2,464 | 2,509 | 2,372 | 2,372 | -78 | -3.2% | 1,100,300 |
| 2024/05/20 | 2,475 | 2,487 | 2,416 | 2,450 | -41 | -1.6% | 1,191,800 |
| 2024/05/17 | 2,565 | 2,587 | 2,491 | 2,491 | -105 | -4% | 803,900 |
| 2024/05/16 | 2,640 | 2,657 | 2,565 | 2,596 | -38 | -1.4% | 724,800 |
| 2024/05/15 | 2,660 | 2,729 | 2,634 | 2,634 | -76 | -2.8% | 952,200 |
| 2024/05/14 | 2,599 | 2,749 | 2,599 | 2,710 | +202 | +8.1% | 3,383,900 |
| 2024/05/13 | 2,531 | 2,557 | 2,505 | 2,508 | -19 | -0.8% | 544,100 |
| 2024/05/10 | 2,527 | 2,560 | 2,509 | 2,527 | +14 | +0.6% | 365,400 |
| 2024/05/09 | 2,470 | 2,542 | 2,448 | 2,513 | +35 | +1.4% | 578,600 |
| 2024/05/08 | 2,481 | 2,519 | 2,468 | 2,478 | -21 | -0.8% | 536,200 |
| 2024/05/07 | 2,546 | 2,567 | 2,492 | 2,499 | -16 | -0.6% | 650,400 |
| 2024/05/02 | 2,456 | 2,534 | 2,456 | 2,515 | +53 | +2.2% | 659,700 |
| 2024/05/01 | 2,436 | 2,472 | 2,421 | 2,462 | -14 | -0.6% | 482,800 |
| 2024/04/30 | 2,465 | 2,483 | 2,440 | 2,476 | +33 | +1.4% | 412,000 |
| 2024/04/26 | 2,408 | 2,454 | 2,394 | 2,443 | +40 | +1.7% | 332,400 |
| 2024/04/25 | 2,420 | 2,442 | 2,386 | 2,403 | -25 | -1% | 411,500 |
| 2024/04/24 | 2,417 | 2,444 | 2,405 | 2,428 | -22 | -0.9% | 444,400 |
| 2024/04/23 | 2,519 | 2,552 | 2,447 | 2,450 | -20 | -0.8% | 596,500 |
| 2024/04/22 | 2,425 | 2,503 | 2,406 | 2,470 | +95 | +4% | 846,900 |
| 2024/04/19 | 2,435 | 2,450 | 2,336 | 2,375 | -56 | -2.3% | 958,100 |
| 2024/04/18 | 2,314 | 2,472 | 2,312 | 2,431 | +127 | +5.5% | 1,024,100 |
| 2024/04/17 | 2,334 | 2,348 | 2,274 | 2,304 | -21 | -0.9% | 701,500 |
| 2024/04/16 | 2,418 | 2,425 | 2,323 | 2,325 | -142 | -5.8% | 1,204,300 |
| 2024/04/15 | 2,448 | 2,469 | 2,414 | 2,467 | -12 | -0.5% | 445,100 |
101～
150
件表示中 / 5565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 | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 |
| 日軽金ＨＤ | 152,200円 | +6.9% | +5.1% | 4.60% | 7.25倍 | 0.42倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。１４年国内最後の製錬工場閉鎖 |
| 邦チタニウム | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31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 | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39倍 | 0.39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 |
| 古河機 | 162,600円 | -0.3% | -28.7% | 3.69% | 3.68倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
