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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,000 | 2,135 | 1,931 | 2,004 | +201 | +11.1% | 1,724,200 |
| 2024/08/05 | 2,130 | 2,160 | 1,803 | 1,803 | -500 | -21.7% | 1,669,100 |
| 2024/08/02 | 2,300 | 2,350 | 2,267 | 2,303 | -104 | -4.3% | 1,101,200 |
| 2024/08/01 | 2,474 | 2,483 | 2,364 | 2,407 | -64 | -2.6% | 853,800 |
| 2024/07/31 | 2,435 | 2,471 | 2,393 | 2,471 | +27 | +1.1% | 393,200 |
| 2024/07/30 | 2,477 | 2,480 | 2,431 | 2,444 | -67 | -2.7% | 338,100 |
| 2024/07/29 | 2,459 | 2,552 | 2,441 | 2,511 | +102 | +4.2% | 474,900 |
| 2024/07/26 | 2,412 | 2,440 | 2,392 | 2,409 | -9 | -0.4% | 383,900 |
| 2024/07/25 | 2,470 | 2,487 | 2,396 | 2,418 | -92 | -3.7% | 790,700 |
| 2024/07/24 | 2,496 | 2,528 | 2,473 | 2,510 | +8 | +0.3% | 533,800 |
| 2024/07/23 | 2,541 | 2,564 | 2,501 | 2,502 | -17 | -0.7% | 538,500 |
| 2024/07/22 | 2,573 | 2,581 | 2,505 | 2,519 | -87 | -3.3% | 659,800 |
| 2024/07/19 | 2,660 | 2,660 | 2,606 | 2,606 | -67 | -2.5% | 570,800 |
| 2024/07/18 | 2,700 | 2,735 | 2,660 | 2,673 | -67 | -2.4% | 727,600 |
| 2024/07/17 | 2,744 | 2,771 | 2,705 | 2,740 | +18 | +0.7% | 758,800 |
| 2024/07/16 | 2,719 | 2,734 | 2,685 | 2,722 | -2 | -0.1% | 616,900 |
| 2024/07/12 | 2,696 | 2,777 | 2,682 | 2,724 | +11 | +0.4% | 544,000 |
| 2024/07/11 | 2,623 | 2,744 | 2,622 | 2,713 | +67 | +2.5% | 870,000 |
| 2024/07/10 | 2,650 | 2,675 | 2,636 | 2,646 | -7 | -0.3% | 496,800 |
| 2024/07/09 | 2,641 | 2,668 | 2,612 | 2,653 | +5 | +0.2% | 627,200 |
| 2024/07/08 | 2,712 | 2,717 | 2,648 | 2,648 | -40 | -1.5% | 649,800 |
| 2024/07/05 | 2,717 | 2,777 | 2,682 | 2,688 | -15 | -0.6% | 787,400 |
| 2024/07/04 | 2,710 | 2,713 | 2,666 | 2,703 | +17 | +0.6% | 632,400 |
| 2024/07/03 | 2,700 | 2,711 | 2,645 | 2,686 | -32 | -1.2% | 1,098,600 |
| 2024/07/02 | 2,740 | 2,748 | 2,709 | 2,718 | -22 | -0.8% | 541,100 |
| 2024/07/01 | 2,756 | 2,773 | 2,709 | 2,740 | -28 | -1% | 672,700 |
| 2024/06/28 | 2,813 | 2,818 | 2,761 | 2,768 | -27 | -1% | 726,700 |
| 2024/06/27 | 2,781 | 2,854 | 2,780 | 2,795 | +1 | ±0% | 718,600 |
| 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 |
201～
250
件表示中 / 5693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 | 144,000円 | -1.8% | -61.4% | 1.04% | 35.33倍 | 1.24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 | 110,500円 | +3.7% | -40.2% | 1.63% | 32.77倍 | 1.35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 | 219,600円 | +4.0% | +3.9% | 4.55% | 7.90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 | 96,100円 | +5.8% | +31.2% | 5.72% | 11.32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 | 359,000円 | +8.5% | -10.5% | 2.51% | 6.63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
