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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,624 | 1,643 | 1,608 | 1,638 | -12 | -0.7% | 464,100 |
| 2025/04/30 | 1,636 | 1,653 | 1,611 | 1,650 | -18 | -1.1% | 620,200 |
| 2025/04/28 | 1,650 | 1,670 | 1,631 | 1,668 | +40 | +2.5% | 653,000 |
| 2025/04/25 | 1,643 | 1,673 | 1,625 | 1,628 | -5 | -0.3% | 1,155,000 |
| 2025/04/24 | 1,551 | 1,673 | 1,551 | 1,633 | +118 | +7.8% | 2,024,200 |
| 2025/04/23 | 1,548 | 1,551 | 1,505 | 1,515 | +35 | +2.4% | 619,500 |
| 2025/04/22 | 1,478 | 1,502 | 1,475 | 1,480 | +2 | +0.1% | 530,600 |
| 2025/04/21 | 1,507 | 1,520 | 1,473 | 1,478 | -42 | -2.8% | 545,000 |
| 2025/04/18 | 1,557 | 1,572 | 1,511 | 1,520 | -17 | -1.1% | 541,800 |
| 2025/04/17 | 1,520 | 1,550 | 1,493 | 1,537 | +40 | +2.7% | 771,800 |
| 2025/04/16 | 1,589 | 1,596 | 1,492 | 1,497 | -130 | -8% | 1,686,000 |
| 2025/04/15 | 1,680 | 1,683 | 1,626 | 1,627 | -29 | -1.8% | 548,000 |
| 2025/04/14 | 1,685 | 1,723 | 1,656 | 1,656 | -27 | -1.6% | 690,300 |
| 2025/04/11 | 1,560 | 1,692 | 1,534 | 1,683 | +37 | +2.2% | 1,070,800 |
| 2025/04/10 | 1,676 | 1,676 | 1,603 | 1,646 | +220 | +15.4% | 1,412,400 |
| 2025/04/09 | 1,469 | 1,485 | 1,394 | 1,426 | -105 | -6.9% | 1,159,000 |
| 2025/04/08 | 1,533 | 1,577 | 1,514 | 1,531 | +209 | +15.8% | 1,233,800 |
| 2025/04/07 | 1,343 | 1,382 | 1,293 | 1,322 | -211 | -13.8% | 1,623,200 |
| 2025/04/04 | 1,666 | 1,672 | 1,475 | 1,533 | -190 | -11% | 2,005,100 |
| 2025/04/03 | 1,728 | 1,748 | 1,710 | 1,723 | -85 | -4.7% | 1,266,100 |
| 2025/04/02 | 1,860 | 1,862 | 1,805 | 1,808 | -49 | -2.6% | 838,600 |
| 2025/04/01 | 1,947 | 1,955 | 1,857 | 1,857 | -67 | -3.5% | 1,032,400 |
| 2025/03/31 | 1,980 | 1,997 | 1,922 | 1,924 | -148 | -7.1% | 1,160,300 |
| 2025/03/28 | 2,098 | 2,135 | 2,066 | 2,072 | -52 | -2.4% | 577,200 |
| 2025/03/27 | 2,127 | 2,148 | 2,104 | 2,124 | -9 | -0.4% | 604,800 |
| 2025/03/26 | 2,211 | 2,212 | 2,133 | 2,133 | -62 | -2.8% | 850,500 |
| 2025/03/25 | 2,175 | 2,215 | 2,124 | 2,195 | +28 | +1.3% | 1,469,000 |
| 2025/03/24 | 2,045 | 2,195 | 2,025 | 2,167 | +122 | +6% | 1,938,900 |
| 2025/03/21 | 2,060 | 2,075 | 2,040 | 2,045 | -34 | -1.6% | 586,500 |
| 2025/03/19 | 2,102 | 2,115 | 2,075 | 2,079 | -19 | -0.9% | 692,500 |
| 2025/03/18 | 2,101 | 2,159 | 2,082 | 2,098 | +12 | +0.6% | 1,056,700 |
| 2025/03/17 | 2,120 | 2,146 | 2,065 | 2,086 | +11 | +0.5% | 1,008,200 |
| 2025/03/14 | 2,071 | 2,121 | 2,038 | 2,075 | +47 | +2.3% | 1,373,000 |
| 2025/03/13 | 2,159 | 2,159 | 2,014 | 2,028 | -101 | -4.7% | 1,768,100 |
| 2025/03/12 | 2,042 | 2,168 | 2,042 | 2,129 | +96 | +4.7% | 2,119,400 |
| 2025/03/11 | 1,973 | 2,060 | 1,956 | 2,033 | -2 | -0.1% | 1,762,500 |
| 2025/03/10 | 1,932 | 2,098 | 1,932 | 2,035 | +203 | +11.1% | 4,419,400 |
| 2025/03/07 | 1,805 | 1,858 | 1,784 | 1,832 | +12 | +0.7% | 576,100 |
| 2025/03/06 | 1,763 | 1,827 | 1,736 | 1,820 | +71 | +4.1% | 767,200 |
| 2025/03/05 | 1,697 | 1,755 | 1,692 | 1,749 | +33 | +1.9% | 608,400 |
| 2025/03/04 | 1,700 | 1,727 | 1,686 | 1,716 | +3 | +0.2% | 575,600 |
| 2025/03/03 | 1,740 | 1,747 | 1,704 | 1,713 | -3 | -0.2% | 736,800 |
| 2025/02/28 | 1,755 | 1,766 | 1,708 | 1,716 | -52 | -2.9% | 1,905,400 |
| 2025/02/27 | 1,770 | 1,813 | 1,751 | 1,768 | +8 | +0.5% | 721,900 |
| 2025/02/26 | 1,834 | 1,852 | 1,752 | 1,760 | -100 | -5.4% | 1,109,600 |
| 2025/02/25 | 1,880 | 1,888 | 1,835 | 1,860 | -45 | -2.4% | 619,400 |
| 2025/02/21 | 1,925 | 1,947 | 1,901 | 1,905 | -23 | -1.2% | 381,700 |
| 2025/02/20 | 1,951 | 1,990 | 1,918 | 1,928 | -28 | -1.4% | 500,100 |
| 2025/02/19 | 2,020 | 2,024 | 1,946 | 1,956 | -62 | -3.1% | 661,600 |
| 2025/02/18 | 1,890 | 2,040 | 1,890 | 2,018 | +117 | +6.2% | 958,600 |
1～
50
件表示中 / 5671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 | 163,800円 | -3.3% | +0.4% | 2.75% | 9.88倍 | 1.50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 | 102,700円 | +13.1% | -20.3% | 1.56% | 19.75倍 | 1.30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 | 204,400円 | +4.0% | +3.9% | 4.89% | 7.35倍 | 0.40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 | 91,900円 | +14.1% | -11.2% | 5.98% | 51.95倍 | 0.49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 | 368,000円 | +9.5% | +21.4% | 2.45% | 6.79倍 | 0.62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
