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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,180 | 3,195 | 3,150 | 3,155 | ±0 | ±0% | 504,700 |
| 2023/09/25 | 3,130 | 3,170 | 3,090 | 3,155 | +5 | +0.2% | 667,800 |
| 2023/09/22 | 3,170 | 3,190 | 3,110 | 3,150 | -55 | -1.7% | 914,800 |
| 2023/09/21 | 3,240 | 3,310 | 3,190 | 3,205 | -35 | -1.1% | 1,066,400 |
| 2023/09/20 | 3,225 | 3,275 | 3,225 | 3,240 | -5 | -0.2% | 860,500 |
| 2023/09/19 | 3,175 | 3,260 | 3,175 | 3,245 | +60 | +1.9% | 762,200 |
| 2023/09/15 | 3,105 | 3,215 | 3,105 | 3,185 | +105 | +3.4% | 1,230,100 |
| 2023/09/14 | 3,130 | 3,145 | 3,080 | 3,080 | -35 | -1.1% | 544,400 |
| 2023/09/13 | 3,130 | 3,150 | 3,095 | 3,115 | -50 | -1.6% | 791,700 |
| 2023/09/12 | 3,250 | 3,255 | 3,135 | 3,165 | -75 | -2.3% | 839,400 |
| 2023/09/11 | 3,185 | 3,240 | 3,150 | 3,240 | +85 | +2.7% | 833,100 |
| 2023/09/08 | 3,170 | 3,205 | 3,135 | 3,155 | -45 | -1.4% | 730,000 |
| 2023/09/07 | 3,210 | 3,240 | 3,180 | 3,200 | -25 | -0.8% | 685,100 |
| 2023/09/06 | 3,185 | 3,245 | 3,185 | 3,225 | -5 | -0.2% | 849,100 |
| 2023/09/05 | 3,215 | 3,260 | 3,195 | 3,230 | -20 | -0.6% | 989,900 |
| 2023/09/04 | 3,350 | 3,350 | 3,240 | 3,250 | -75 | -2.3% | 1,128,400 |
| 2023/09/01 | 3,300 | 3,365 | 3,300 | 3,325 | -10 | -0.3% | 1,146,000 |
| 2023/08/31 | 3,275 | 3,360 | 3,240 | 3,335 | +70 | +2.1% | 1,445,100 |
| 2023/08/30 | 3,260 | 3,265 | 3,215 | 3,265 | +35 | +1.1% | 923,400 |
| 2023/08/29 | 3,220 | 3,260 | 3,205 | 3,230 | +20 | +0.6% | 655,700 |
| 2023/08/28 | 3,160 | 3,210 | 3,145 | 3,210 | +60 | +1.9% | 726,000 |
| 2023/08/25 | 3,210 | 3,240 | 3,145 | 3,150 | -110 | -3.4% | 1,058,500 |
| 2023/08/24 | 3,290 | 3,295 | 3,190 | 3,260 | -30 | -0.9% | 1,205,100 |
| 2023/08/23 | 3,225 | 3,300 | 3,185 | 3,290 | +85 | +2.7% | 1,397,600 |
| 2023/08/22 | 3,140 | 3,205 | 3,095 | 3,205 | +105 | +3.4% | 1,185,100 |
| 2023/08/21 | 3,005 | 3,120 | 2,997 | 3,100 | +65 | +2.1% | 936,300 |
| 2023/08/18 | 3,080 | 3,110 | 3,010 | 3,035 | -80 | -2.6% | 1,003,700 |
| 2023/08/17 | 3,015 | 3,125 | 2,985 | 3,115 | +85 | +2.8% | 1,116,300 |
| 2023/08/16 | 3,020 | 3,090 | 3,015 | 3,030 | -30 | -1% | 635,800 |
| 2023/08/15 | 3,050 | 3,070 | 3,005 | 3,060 | +10 | +0.3% | 949,900 |
| 2023/08/14 | 3,100 | 3,155 | 3,035 | 3,050 | -50 | -1.6% | 1,062,000 |
| 2023/08/10 | 3,070 | 3,115 | 3,025 | 3,100 | -10 | -0.3% | 1,226,600 |
| 2023/08/09 | 3,175 | 3,310 | 3,100 | 3,110 | +5 | +0.2% | 2,527,400 |
| 2023/08/08 | 3,285 | 3,305 | 3,075 | 3,105 | -160 | -4.9% | 2,217,900 |
| 2023/08/07 | 3,370 | 3,370 | 3,130 | 3,265 | -350 | -9.7% | 4,017,600 |
| 2023/08/04 | 3,590 | 3,750 | 3,585 | 3,615 | +10 | +0.3% | 2,145,200 |
| 2023/08/03 | 3,635 | 3,675 | 3,580 | 3,605 | -80 | -2.2% | 1,140,400 |
| 2023/08/02 | 3,585 | 3,725 | 3,580 | 3,685 | +75 | +2.1% | 2,109,500 |
| 2023/08/01 | 3,585 | 3,630 | 3,540 | 3,610 | +30 | +0.8% | 1,331,200 |
| 2023/07/31 | 3,565 | 3,580 | 3,500 | 3,580 | +85 | +2.4% | 1,891,300 |
| 2023/07/28 | 3,260 | 3,530 | 3,215 | 3,495 | +150 | +4.5% | 3,672,200 |
| 2023/07/27 | 3,310 | 3,375 | 3,255 | 3,345 | +100 | +3.1% | 1,978,800 |
| 2023/07/26 | 3,270 | 3,270 | 3,155 | 3,245 | -50 | -1.5% | 1,633,000 |
| 2023/07/25 | 3,200 | 3,390 | 3,175 | 3,295 | +180 | +5.8% | 3,809,200 |
| 2023/07/24 | 3,005 | 3,170 | 3,000 | 3,115 | +115 | +3.8% | 1,522,500 |
| 2023/07/21 | 2,994 | 3,040 | 2,937 | 3,000 | +15 | +0.5% | 851,200 |
| 2023/07/20 | 3,000 | 3,005 | 2,936 | 2,985 | -14 | -0.5% | 899,500 |
| 2023/07/19 | 2,950 | 3,015 | 2,924 | 2,999 | +94 | +3.2% | 1,012,100 |
| 2023/07/18 | 2,885 | 2,910 | 2,846 | 2,905 | +28 | +1% | 704,000 |
| 2023/07/14 | 2,880 | 2,889 | 2,842 | 2,877 | +11 | +0.4% | 626,100 |
151～
200
件表示中 / 5432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 | 252,700円 | +27.7% | +75.7% | 1.98% | 13.28倍 | 2.73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 |
| ＳＷＣＣ | 426,500円 | +1.4% | +13.5% | 1.99% | 15.17倍 | 1.81倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| 日軽金ＨＤ | 188,000円 | +6.4% | +80.6% | 2.66% | 15.53倍 | 0.55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 |
| リョービ | 275,000円 | +7.9% | -7.7% | 2.91% | 9.89倍 | 0.59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 |
| 邦チタニウム | 125,600円 | +21.6% | -20.3% | 1.27% | 24.16倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
