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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,408 | 1,410 | 1,329 | 1,351 | -52 | -3.7% | 669,800 |
| 2022/04/07 | 1,386 | 1,408 | 1,357 | 1,403 | +19 | +1.4% | 574,800 |
| 2022/04/06 | 1,386 | 1,428 | 1,368 | 1,384 | -16 | -1.1% | 570,000 |
| 2022/04/05 | 1,459 | 1,466 | 1,394 | 1,400 | -59 | -4% | 851,500 |
| 2022/04/04 | 1,472 | 1,508 | 1,446 | 1,459 | -42 | -2.8% | 896,600 |
| 2022/04/01 | 1,425 | 1,522 | 1,416 | 1,501 | +63 | +4.4% | 2,007,100 |
| 2022/03/31 | 1,360 | 1,463 | 1,360 | 1,438 | +123 | +9.4% | 2,022,400 |
| 2022/03/30 | 1,330 | 1,334 | 1,275 | 1,315 | -32 | -2.4% | 882,400 |
| 2022/03/29 | 1,390 | 1,390 | 1,331 | 1,347 | -70 | -4.9% | 1,076,900 |
| 2022/03/28 | 1,447 | 1,475 | 1,380 | 1,417 | -13 | -0.9% | 1,552,200 |
| 2022/03/25 | 1,364 | 1,432 | 1,323 | 1,430 | +63 | +4.6% | 1,482,200 |
| 2022/03/24 | 1,287 | 1,375 | 1,287 | 1,367 | +90 | +7% | 1,227,100 |
| 2022/03/23 | 1,280 | 1,288 | 1,254 | 1,277 | -26 | -2% | 681,700 |
| 2022/03/22 | 1,326 | 1,342 | 1,279 | 1,303 | +15 | +1.2% | 834,600 |
| 2022/03/18 | 1,267 | 1,323 | 1,265 | 1,288 | +25 | +2% | 1,063,200 |
| 2022/03/17 | 1,253 | 1,274 | 1,194 | 1,263 | +13 | +1% | 1,090,000 |
| 2022/03/16 | 1,211 | 1,255 | 1,192 | 1,250 | +9 | +0.7% | 1,214,300 |
| 2022/03/15 | 1,360 | 1,368 | 1,212 | 1,241 | -149 | -10.7% | 2,267,300 |
| 2022/03/14 | 1,283 | 1,404 | 1,244 | 1,390 | +124 | +9.8% | 2,329,700 |
| 2022/03/11 | 1,231 | 1,305 | 1,226 | 1,266 | +38 | +3.1% | 1,229,900 |
| 2022/03/10 | 1,175 | 1,232 | 1,160 | 1,228 | -21 | -1.7% | 1,503,400 |
| 2022/03/09 | 1,210 | 1,278 | 1,176 | 1,249 | +11 | +0.9% | 1,840,400 |
| 2022/03/08 | 1,329 | 1,354 | 1,225 | 1,238 | -77 | -5.9% | 2,165,900 |
| 2022/03/07 | 1,381 | 1,408 | 1,305 | 1,315 | -36 | -2.7% | 2,059,500 |
| 2022/03/04 | 1,377 | 1,377 | 1,278 | 1,351 | -12 | -0.9% | 2,845,800 |
| 2022/03/03 | 1,352 | 1,425 | 1,301 | 1,363 | +2 | +0.1% | 4,829,700 |
| 2022/03/02 | 1,250 | 1,436 | 1,250 | 1,361 | +144 | +11.8% | 6,319,700 |
| 2022/03/01 | 1,118 | 1,248 | 1,108 | 1,217 | +74 | +6.5% | 2,906,200 |
| 2022/02/28 | 1,171 | 1,239 | 1,116 | 1,143 | +81 | +7.6% | 3,126,200 |
| 2022/02/25 | 999 | 1,109 | 933 | 1,062 | +18 | +1.7% | 2,810,400 |
| 2022/02/24 | 909 | 1,044 | 900 | 1,044 | +150 | +16.8% | 2,690,500 |
| 2022/02/22 | 851 | 896 | 851 | 894 | +34 | +4% | 384,300 |
| 2022/02/21 | 873 | 875 | 854 | 860 | -23 | -2.6% | 184,700 |
| 2022/02/18 | 871 | 895 | 871 | 883 | +7 | +0.8% | 186,100 |
| 2022/02/17 | 865 | 881 | 862 | 876 | +19 | +2.2% | 214,500 |
| 2022/02/16 | 864 | 866 | 852 | 857 | +8 | +0.9% | 167,400 |
| 2022/02/15 | 876 | 876 | 844 | 849 | -28 | -3.2% | 247,000 |
| 2022/02/14 | 821 | 880 | 821 | 877 | +14 | +1.6% | 508,200 |
| 2022/02/10 | 892 | 892 | 856 | 863 | -25 | -2.8% | 256,600 |
| 2022/02/09 | 881 | 899 | 866 | 888 | +16 | +1.8% | 357,100 |
| 2022/02/08 | 874 | 909 | 862 | 872 | +13 | +1.5% | 522,800 |
| 2022/02/07 | 822 | 879 | 821 | 859 | +41 | +5% | 489,600 |
| 2022/02/04 | 822 | 826 | 797 | 818 | -6 | -0.7% | 262,700 |
| 2022/02/03 | 821 | 826 | 815 | 824 | -3 | -0.4% | 170,100 |
| 2022/02/02 | 817 | 837 | 815 | 827 | +25 | +3.1% | 278,700 |
| 2022/02/01 | 827 | 829 | 801 | 802 | -20 | -2.4% | 241,400 |
| 2022/01/31 | 798 | 825 | 795 | 822 | +25 | +3.1% | 182,900 |
| 2022/01/28 | 802 | 806 | 792 | 797 | ±0 | ±0% | 285,100 |
| 2022/01/27 | 809 | 817 | 784 | 797 | -10 | -1.2% | 270,600 |
| 2022/01/26 | 805 | 820 | 805 | 807 | +4 | +0.5% | 177,800 |
751～
800
件表示中 / 5672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 | 166,000円 | -3.3% | +0.4% | 2.71% | 10.01倍 | 1.52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 | 206,200円 | +5.7% | -23.9% | 3.39% | 4.11倍 | 0.58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 | 203,700円 | +4.0% | +3.9% | 4.91% | 7.33倍 | 0.39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 | 91,600円 | +14.1% | -11.2% | 6.00% | 51.78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 | 365,000円 | +9.5% | +21.4% | 2.47% | 6.73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
