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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,641 | 1,658 | 1,631 | 1,648 | -12 | -0.7% | 696,000 |
| 2025/07/31 | 1,672 | 1,685 | 1,650 | 1,660 | -26 | -1.5% | 890,300 |
| 2025/07/30 | 1,650 | 1,689 | 1,634 | 1,686 | +79 | +4.9% | 1,405,600 |
| 2025/07/29 | 1,602 | 1,619 | 1,583 | 1,607 | -14 | -0.9% | 707,200 |
| 2025/07/28 | 1,558 | 1,621 | 1,550 | 1,621 | +67 | +4.3% | 1,126,700 |
| 2025/07/25 | 1,575 | 1,583 | 1,552 | 1,554 | -40 | -2.5% | 490,400 |
| 2025/07/24 | 1,579 | 1,614 | 1,573 | 1,594 | +55 | +3.6% | 1,112,400 |
| 2025/07/23 | 1,500 | 1,556 | 1,500 | 1,539 | +69 | +4.7% | 1,263,700 |
| 2025/07/22 | 1,474 | 1,490 | 1,457 | 1,470 | +7 | +0.5% | 352,400 |
| 2025/07/18 | 1,486 | 1,493 | 1,463 | 1,463 | -20 | -1.3% | 299,200 |
| 2025/07/17 | 1,486 | 1,492 | 1,466 | 1,483 | -13 | -0.9% | 490,400 |
| 2025/07/16 | 1,537 | 1,543 | 1,495 | 1,496 | -42 | -2.7% | 546,800 |
| 2025/07/15 | 1,529 | 1,566 | 1,516 | 1,538 | +20 | +1.3% | 883,800 |
| 2025/07/14 | 1,523 | 1,539 | 1,503 | 1,518 | -3 | -0.2% | 685,600 |
| 2025/07/11 | 1,470 | 1,544 | 1,465 | 1,521 | +72 | +5% | 1,343,500 |
| 2025/07/10 | 1,475 | 1,478 | 1,442 | 1,449 | -22 | -1.5% | 359,400 |
| 2025/07/09 | 1,450 | 1,504 | 1,449 | 1,471 | +30 | +2.1% | 1,087,800 |
| 2025/07/08 | 1,408 | 1,443 | 1,408 | 1,441 | +23 | +1.6% | 379,700 |
| 2025/07/07 | 1,460 | 1,466 | 1,416 | 1,418 | -54 | -3.7% | 605,900 |
| 2025/07/04 | 1,491 | 1,492 | 1,437 | 1,472 | +4 | +0.3% | 676,400 |
| 2025/07/03 | 1,453 | 1,503 | 1,453 | 1,468 | +14 | +1% | 532,200 |
| 2025/07/02 | 1,440 | 1,470 | 1,425 | 1,454 | -13 | -0.9% | 418,300 |
| 2025/07/01 | 1,463 | 1,477 | 1,456 | 1,467 | -12 | -0.8% | 480,400 |
| 2025/06/30 | 1,500 | 1,522 | 1,475 | 1,479 | -7 | -0.5% | 983,000 |
| 2025/06/27 | 1,435 | 1,510 | 1,433 | 1,486 | +63 | +4.4% | 1,365,000 |
| 2025/06/26 | 1,413 | 1,442 | 1,413 | 1,423 | +14 | +1% | 569,600 |
| 2025/06/25 | 1,434 | 1,434 | 1,406 | 1,409 | -17 | -1.2% | 407,100 |
| 2025/06/24 | 1,440 | 1,456 | 1,418 | 1,426 | -4 | -0.3% | 500,100 |
| 2025/06/23 | 1,425 | 1,456 | 1,423 | 1,430 | +10 | +0.7% | 588,600 |
| 2025/06/20 | 1,471 | 1,477 | 1,420 | 1,420 | -48 | -3.3% | 1,230,500 |
| 2025/06/19 | 1,501 | 1,512 | 1,459 | 1,468 | -49 | -3.2% | 760,200 |
| 2025/06/18 | 1,530 | 1,537 | 1,478 | 1,517 | -14 | -0.9% | 870,500 |
| 2025/06/17 | 1,501 | 1,532 | 1,497 | 1,531 | +36 | +2.4% | 895,500 |
| 2025/06/16 | 1,464 | 1,524 | 1,460 | 1,495 | +51 | +3.5% | 1,689,900 |
| 2025/06/13 | 1,441 | 1,478 | 1,427 | 1,444 | -9 | -0.6% | 1,250,300 |
| 2025/06/12 | 1,420 | 1,496 | 1,414 | 1,453 | +27 | +1.9% | 2,585,300 |
| 2025/06/11 | 1,418 | 1,427 | 1,406 | 1,426 | +16 | +1.1% | 495,500 |
| 2025/06/10 | 1,406 | 1,434 | 1,401 | 1,410 | +25 | +1.8% | 708,700 |
| 2025/06/09 | 1,393 | 1,405 | 1,376 | 1,385 | +5 | +0.4% | 483,100 |
| 2025/06/06 | 1,402 | 1,419 | 1,371 | 1,380 | -30 | -2.1% | 898,800 |
| 2025/06/05 | 1,430 | 1,437 | 1,406 | 1,410 | -30 | -2.1% | 486,400 |
| 2025/06/04 | 1,421 | 1,455 | 1,415 | 1,440 | +39 | +2.8% | 684,400 |
| 2025/06/03 | 1,411 | 1,421 | 1,398 | 1,401 | -12 | -0.8% | 537,800 |
| 2025/06/02 | 1,449 | 1,449 | 1,408 | 1,413 | -41 | -2.8% | 949,900 |
| 2025/05/30 | 1,462 | 1,470 | 1,451 | 1,454 | -14 | -1% | 595,800 |
| 2025/05/29 | 1,454 | 1,488 | 1,446 | 1,468 | +6 | +0.4% | 672,500 |
| 2025/05/28 | 1,493 | 1,500 | 1,461 | 1,462 | -11 | -0.7% | 729,900 |
| 2025/05/27 | 1,500 | 1,510 | 1,473 | 1,473 | -13 | -0.9% | 557,900 |
| 2025/05/26 | 1,480 | 1,496 | 1,463 | 1,486 | -8 | -0.5% | 594,700 |
| 2025/05/23 | 1,470 | 1,510 | 1,468 | 1,494 | +19 | +1.3% | 630,300 |
1～
50
件表示中 / 5734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 | 164,800円 | -1.8% | -61.4% | 0.91% | 40.43倍 | 1.42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 |
| 古河機 | 244,000円 | -4.1% | -27.9% | 2.87% | 16.54倍 | 0.63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 |
| リョービ | 232,500円 | +4.0% | +3.9% | 4.30% | 8.36倍 | 0.45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 | 105,900円 | +5.8% | +31.2% | 5.19% | 12.47倍 | 0.57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 | 398,000円 | +8.5% | -10.5% | 2.26% | 7.35倍 | 0.63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
