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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,498 | 2,594 | 2,490 | 2,550 | +32 | +1.3% | 1,942,900 |
| 2025/09/17 | 2,585 | 2,595 | 2,500 | 2,518 | -117 | -4.4% | 2,203,900 |
| 2025/09/16 | 2,508 | 2,668 | 2,454 | 2,635 | +85 | +3.3% | 3,653,800 |
| 2025/09/12 | 2,449 | 2,606 | 2,443 | 2,550 | +218 | +9.3% | 5,947,900 |
| 2025/09/11 | 2,456 | 2,479 | 2,305 | 2,332 | -124 | -5% | 4,296,600 |
| 2025/09/10 | 2,600 | 2,630 | 2,445 | 2,456 | -137 | -5.3% | 3,272,100 |
| 2025/09/09 | 2,783 | 2,795 | 2,570 | 2,593 | -186 | -6.7% | 4,352,600 |
| 2025/09/08 | 2,630 | 2,810 | 2,623 | 2,779 | +176 | +6.8% | 5,246,800 |
| 2025/09/05 | 2,771 | 2,798 | 2,565 | 2,603 | -215 | -7.6% | 7,562,200 |
| 2025/09/04 | 2,900 | 3,035 | 2,818 | 2,818 | -36 | -1.3% | 9,455,700 |
| 2025/09/03 | 2,650 | 2,989 | 2,624 | 2,854 | +117 | +4.3% | 11,978,200 |
| 2025/09/02 | 2,850 | 2,870 | 2,630 | 2,737 | -63 | -2.3% | 14,412,900 |
| 2025/09/01 | 2,565 | 2,800 | 2,500 | 2,800 | +227 | +8.8% | 14,172,500 |
| 2025/08/29 | 2,400 | 2,694 | 2,330 | 2,573 | +243 | +10.4% | 15,972,900 |
| 2025/08/28 | 2,083 | 2,330 | 2,080 | 2,330 | +240 | +11.5% | 4,527,100 |
| 2025/08/27 | 1,994 | 2,103 | 1,986 | 2,090 | +110 | +5.6% | 1,862,000 |
| 2025/08/26 | 1,980 | 2,026 | 1,963 | 1,980 | -18 | -0.9% | 726,700 |
| 2025/08/25 | 2,008 | 2,015 | 1,970 | 1,998 | +30 | +1.5% | 947,300 |
| 2025/08/22 | 1,982 | 2,050 | 1,947 | 1,968 | +59 | +3.1% | 1,807,500 |
| 2025/08/21 | 1,858 | 1,950 | 1,844 | 1,909 | +59 | +3.2% | 1,447,200 |
| 2025/08/20 | 1,764 | 1,867 | 1,762 | 1,850 | +75 | +4.2% | 1,425,900 |
| 2025/08/19 | 1,782 | 1,789 | 1,761 | 1,775 | -7 | -0.4% | 595,200 |
| 2025/08/18 | 1,803 | 1,803 | 1,770 | 1,782 | -21 | -1.2% | 711,800 |
| 2025/08/15 | 1,810 | 1,824 | 1,776 | 1,803 | +17 | +1% | 706,400 |
| 2025/08/14 | 1,749 | 1,831 | 1,741 | 1,786 | +42 | +2.4% | 1,286,700 |
| 2025/08/13 | 1,730 | 1,761 | 1,696 | 1,744 | +27 | +1.6% | 733,600 |
| 2025/08/12 | 1,706 | 1,723 | 1,678 | 1,717 | +27 | +1.6% | 856,400 |
| 2025/08/08 | 1,739 | 1,794 | 1,676 | 1,690 | -60 | -3.4% | 1,850,100 |
| 2025/08/07 | 1,720 | 1,750 | 1,707 | 1,750 | +10 | +0.6% | 661,900 |
| 2025/08/06 | 1,698 | 1,741 | 1,684 | 1,740 | +42 | +2.5% | 805,100 |
| 2025/08/05 | 1,690 | 1,720 | 1,683 | 1,698 | +48 | +2.9% | 879,400 |
| 2025/08/04 | 1,589 | 1,654 | 1,587 | 1,650 | +2 | +0.1% | 578,900 |
| 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 |
1～
50
件表示中 / 5766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 | 255,000円 | +0.2% | -53.7% | 0.59% | 46.92倍 | 2.19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 | 171,800円 | +3.7% | -40.2% | 1.05% | 50.96倍 | 2.10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 |
| 古河機 | 285,500円 | -3.6% | -15.5% | 2.45% | 17.67倍 | 0.73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 | 279,100円 | +4.0% | +3.9% | 3.58% | 10.04倍 | 0.56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 | 113,300円 | +5.8% | +31.2% | 4.85% | 13.34倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
