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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,050 | 3,170 | 3,050 | 3,170 | +100 | +3.3% | 1,329,000 |
| 2023/04/06 | 3,140 | 3,145 | 3,045 | 3,070 | -155 | -4.8% | 1,891,200 |
| 2023/04/05 | 3,285 | 3,300 | 3,210 | 3,225 | -130 | -3.9% | 1,463,400 |
| 2023/04/04 | 3,340 | 3,390 | 3,290 | 3,355 | +20 | +0.6% | 1,643,000 |
| 2023/04/03 | 3,210 | 3,350 | 3,180 | 3,335 | +145 | +4.5% | 1,936,900 |
| 2023/03/31 | 3,245 | 3,245 | 3,165 | 3,190 | -20 | -0.6% | 1,398,600 |
| 2023/03/30 | 3,245 | 3,330 | 3,200 | 3,210 | ±0 | ±0% | 1,686,400 |
| 2023/03/29 | 3,245 | 3,295 | 3,180 | 3,210 | -20 | -0.6% | 1,418,600 |
| 2023/03/28 | 3,260 | 3,330 | 3,170 | 3,230 | +40 | +1.3% | 1,467,900 |
| 2023/03/27 | 3,170 | 3,280 | 3,140 | 3,190 | +35 | +1.1% | 1,789,600 |
| 2023/03/24 | 3,210 | 3,215 | 3,095 | 3,155 | -85 | -2.6% | 1,583,800 |
| 2023/03/23 | 3,180 | 3,250 | 3,090 | 3,240 | +30 | +0.9% | 1,697,200 |
| 2023/03/22 | 3,310 | 3,315 | 3,165 | 3,210 | -5 | -0.2% | 1,689,500 |
| 2023/03/20 | 3,280 | 3,355 | 3,210 | 3,215 | -70 | -2.1% | 2,091,400 |
| 2023/03/17 | 3,435 | 3,435 | 3,285 | 3,285 | -105 | -3.1% | 2,354,300 |
| 2023/03/16 | 3,455 | 3,495 | 3,375 | 3,390 | -275 | -7.5% | 3,087,200 |
| 2023/03/15 | 3,600 | 3,760 | 3,575 | 3,665 | +100 | +2.8% | 2,816,500 |
| 2023/03/14 | 3,420 | 3,640 | 3,370 | 3,565 | +40 | +1.1% | 2,625,100 |
| 2023/03/13 | 3,505 | 3,590 | 3,455 | 3,525 | -115 | -3.2% | 2,509,600 |
| 2023/03/10 | 3,635 | 3,660 | 3,550 | 3,640 | -60 | -1.6% | 3,282,500 |
| 2023/03/09 | 3,750 | 3,810 | 3,680 | 3,700 | -25 | -0.7% | 5,031,900 |
| 2023/03/08 | 3,620 | 3,905 | 3,590 | 3,725 | +50 | +1.4% | 9,206,900 |
| 2023/03/07 | 3,195 | 3,690 | 3,180 | 3,675 | +520 | +16.5% | 9,270,400 |
| 2023/03/06 | 3,215 | 3,235 | 3,125 | 3,155 | -45 | -1.4% | 2,549,200 |
| 2023/03/03 | 3,075 | 3,225 | 3,000 | 3,200 | +155 | +5.1% | 6,840,700 |
| 2023/03/02 | 2,766 | 3,045 | 2,763 | 3,045 | +347 | +12.9% | 7,600,700 |
| 2023/03/01 | 2,720 | 2,753 | 2,667 | 2,698 | -29 | -1.1% | 1,477,900 |
| 2023/02/28 | 2,800 | 2,823 | 2,712 | 2,727 | -33 | -1.2% | 1,818,600 |
| 2023/02/27 | 2,837 | 2,879 | 2,760 | 2,760 | -80 | -2.8% | 1,617,500 |
| 2023/02/24 | 2,907 | 2,909 | 2,832 | 2,840 | -92 | -3.1% | 2,187,700 |
| 2023/02/22 | 2,945 | 2,966 | 2,881 | 2,932 | -57 | -1.9% | 2,291,700 |
| 2023/02/21 | 3,080 | 3,105 | 2,989 | 2,989 | -76 | -2.5% | 1,260,800 |
| 2023/02/20 | 3,190 | 3,200 | 3,035 | 3,065 | -125 | -3.9% | 1,382,300 |
| 2023/02/17 | 3,140 | 3,190 | 3,110 | 3,190 | +25 | +0.8% | 836,200 |
| 2023/02/16 | 3,180 | 3,240 | 3,155 | 3,165 | +10 | +0.3% | 1,253,700 |
| 2023/02/15 | 3,215 | 3,250 | 3,135 | 3,155 | -60 | -1.9% | 1,194,300 |
| 2023/02/14 | 3,145 | 3,220 | 3,125 | 3,215 | +50 | +1.6% | 1,260,900 |
| 2023/02/13 | 3,090 | 3,190 | 3,080 | 3,165 | +85 | +2.8% | 1,530,500 |
| 2023/02/10 | 3,235 | 3,240 | 3,060 | 3,080 | -160 | -4.9% | 3,219,900 |
| 2023/02/09 | 3,265 | 3,305 | 3,195 | 3,240 | -70 | -2.1% | 2,252,900 |
| 2023/02/08 | 3,305 | 3,450 | 3,185 | 3,310 | -335 | -9.2% | 6,060,500 |
| 2023/02/07 | 3,720 | 3,725 | 3,630 | 3,645 | -75 | -2% | 1,406,700 |
| 2023/02/06 | 3,645 | 3,740 | 3,645 | 3,720 | +145 | +4.1% | 1,547,400 |
| 2023/02/03 | 3,540 | 3,610 | 3,530 | 3,575 | +10 | +0.3% | 970,900 |
| 2023/02/02 | 3,595 | 3,640 | 3,535 | 3,565 | -65 | -1.8% | 1,092,900 |
| 2023/02/01 | 3,660 | 3,720 | 3,630 | 3,630 | -35 | -1% | 1,110,400 |
| 2023/01/31 | 3,600 | 3,705 | 3,575 | 3,665 | +75 | +2.1% | 1,585,700 |
| 2023/01/30 | 3,580 | 3,625 | 3,540 | 3,590 | -55 | -1.5% | 1,922,100 |
| 2023/01/27 | 3,780 | 3,780 | 3,585 | 3,645 | -260 | -6.7% | 4,216,600 |
| 2023/01/26 | 3,950 | 3,960 | 3,820 | 3,905 | -15 | -0.4% | 1,430,900 |
401～
450
件表示中 / 5566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 | 197,500円 | -3.3% | +0.4% | 2.28% | 11.91倍 | 1.81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 | 153,200円 | +6.9% | +5.1% | 4.57% | 7.30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 | 102,500円 | +21.6% | -20.3% | 1.56% | 19.71倍 | 1.29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 | 215,900円 | +3.3% | -31.5% | 3.94% | 9.98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 |
| 古河機 | 160,400円 | -0.3% | -28.7% | 3.74% | 3.63倍 | 0.46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
