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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/12 | 2,483 | 2,504 | 2,465 | 2,479 | -3 | -0.1% | 430,500 |
| 2024/04/11 | 2,539 | 2,554 | 2,464 | 2,482 | -89 | -3.5% | 859,800 |
| 2024/04/10 | 2,590 | 2,630 | 2,560 | 2,571 | -24 | -0.9% | 598,500 |
| 2024/04/09 | 2,495 | 2,614 | 2,473 | 2,595 | +92 | +3.7% | 860,900 |
| 2024/04/08 | 2,521 | 2,543 | 2,493 | 2,503 | -7 | -0.3% | 451,800 |
| 2024/04/05 | 2,450 | 2,510 | 2,433 | 2,510 | +12 | +0.5% | 514,200 |
| 2024/04/04 | 2,478 | 2,528 | 2,468 | 2,498 | +38 | +1.5% | 319,200 |
| 2024/04/03 | 2,460 | 2,489 | 2,431 | 2,460 | -21 | -0.8% | 479,200 |
| 2024/04/02 | 2,525 | 2,536 | 2,478 | 2,481 | -44 | -1.7% | 532,300 |
| 2024/04/01 | 2,631 | 2,640 | 2,525 | 2,525 | -105 | -4% | 900,600 |
| 2024/03/29 | 2,604 | 2,646 | 2,585 | 2,630 | +24 | +0.9% | 406,400 |
| 2024/03/28 | 2,628 | 2,666 | 2,603 | 2,606 | -24 | -0.9% | 375,800 |
| 2024/03/27 | 2,595 | 2,655 | 2,595 | 2,630 | +30 | +1.2% | 481,400 |
| 2024/03/26 | 2,629 | 2,630 | 2,591 | 2,600 | -21 | -0.8% | 312,800 |
| 2024/03/25 | 2,625 | 2,639 | 2,600 | 2,621 | -20 | -0.8% | 429,800 |
| 2024/03/22 | 2,708 | 2,725 | 2,627 | 2,641 | -58 | -2.1% | 748,600 |
| 2024/03/21 | 2,663 | 2,700 | 2,628 | 2,699 | +93 | +3.6% | 1,006,700 |
| 2024/03/19 | 2,572 | 2,606 | 2,557 | 2,606 | +29 | +1.1% | 607,100 |
| 2024/03/18 | 2,540 | 2,577 | 2,524 | 2,577 | +42 | +1.7% | 469,100 |
| 2024/03/15 | 2,500 | 2,548 | 2,462 | 2,535 | +37 | +1.5% | 524,500 |
| 2024/03/14 | 2,445 | 2,509 | 2,427 | 2,498 | +91 | +3.8% | 767,500 |
| 2024/03/13 | 2,437 | 2,452 | 2,388 | 2,407 | -17 | -0.7% | 669,900 |
251～
300
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
