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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/07/13 | 2,878 | 2,917 | 2,861 | 2,866 | -39 | -1.3% | 902,500 |
| 2023/07/12 | 2,999 | 3,000 | 2,905 | 2,905 | -55 | -1.9% | 673,900 |
| 2023/07/11 | 3,020 | 3,035 | 2,960 | 2,960 | -30 | -1% | 701,700 |
| 2023/07/10 | 3,055 | 3,055 | 2,990 | 2,990 | -55 | -1.8% | 643,700 |
| 2023/07/07 | 3,000 | 3,065 | 2,998 | 3,045 | -20 | -0.7% | 684,100 |
| 2023/07/06 | 3,085 | 3,135 | 3,055 | 3,065 | -70 | -2.2% | 847,200 |
| 2023/07/05 | 3,095 | 3,185 | 3,085 | 3,135 | +50 | +1.6% | 1,273,800 |
| 2023/07/04 | 3,030 | 3,090 | 3,015 | 3,085 | +70 | +2.3% | 1,140,400 |
| 2023/07/03 | 2,960 | 3,050 | 2,927 | 3,015 | +75 | +2.6% | 1,395,100 |
| 2023/06/30 | 2,939 | 2,975 | 2,906 | 2,940 | +35 | +1.2% | 1,011,100 |
| 2023/06/29 | 2,886 | 2,915 | 2,868 | 2,905 | +17 | +0.6% | 719,800 |
| 2023/06/28 | 2,805 | 2,889 | 2,805 | 2,888 | +83 | +3% | 889,400 |
| 2023/06/27 | 2,845 | 2,865 | 2,805 | 2,805 | -8 | -0.3% | 914,300 |
| 2023/06/26 | 2,835 | 2,866 | 2,811 | 2,813 | -72 | -2.5% | 1,320,400 |
| 2023/06/23 | 2,960 | 2,981 | 2,811 | 2,885 | -95 | -3.2% | 1,929,500 |
| 2023/06/22 | 2,982 | 2,998 | 2,968 | 2,980 | -18 | -0.6% | 734,200 |
| 2023/06/21 | 2,950 | 3,005 | 2,936 | 2,998 | ±0 | ±0% | 1,287,200 |
| 2023/06/20 | 3,000 | 3,025 | 2,962 | 2,998 | -2 | -0.1% | 840,500 |
| 2023/06/19 | 3,015 | 3,065 | 2,992 | 3,000 | +33 | +1.1% | 1,296,100 |
| 2023/06/16 | 2,995 | 3,020 | 2,942 | 2,967 | -43 | -1.4% | 1,413,700 |
| 2023/06/15 | 3,065 | 3,070 | 2,980 | 3,010 | -75 | -2.4% | 2,069,200 |
| 2023/06/14 | 3,085 | 3,135 | 3,045 | 3,085 | +35 | +1.1% | 1,038,700 |
| 2023/06/13 | 3,050 | 3,065 | 3,025 | 3,050 | ±0 | ±0% | 745,800 |
| 2023/06/12 | 3,080 | 3,115 | 3,050 | 3,050 | -55 | -1.8% | 980,200 |
| 2023/06/09 | 3,205 | 3,205 | 3,095 | 3,105 | -85 | -2.7% | 1,322,300 |
| 2023/06/08 | 3,190 | 3,230 | 3,160 | 3,190 | -10 | -0.3% | 1,010,600 |
| 2023/06/07 | 3,240 | 3,240 | 3,150 | 3,200 | -40 | -1.2% | 1,665,400 |
| 2023/06/06 | 3,000 | 3,240 | 2,984 | 3,240 | +205 | +6.8% | 2,491,300 |
| 2023/06/05 | 3,045 | 3,070 | 3,010 | 3,035 | +40 | +1.3% | 980,000 |
401～
450
件表示中 / 5653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 | 132,100円 | -3.3% | +0.4% | 3.41% | 7.97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 | 81,000円 | +13.1% | -20.3% | 1.98% | 15.58倍 | 1.03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 | 172,300円 | +4.0% | +3.9% | 5.80% | 6.20倍 | 0.33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 | 82,300円 | +10.9% | -10.0% | 6.68% | 15.43倍 | 0.44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 | 317,500円 | +9.5% | +21.4% | 2.83% | 5.86倍 | 0.54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
