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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,915 | 1,921 | 1,894 | 1,901 | -22 | -1.1% | 255,400 |
| 2025/02/14 | 1,925 | 1,946 | 1,915 | 1,923 | +2 | +0.1% | 309,100 |
| 2025/02/13 | 1,925 | 1,963 | 1,919 | 1,921 | +2 | +0.1% | 527,800 |
| 2025/02/12 | 1,926 | 1,939 | 1,880 | 1,919 | +6 | +0.3% | 502,700 |
| 2025/02/10 | 1,945 | 1,954 | 1,904 | 1,913 | -44 | -2.2% | 478,900 |
| 2025/02/07 | 1,985 | 2,030 | 1,950 | 1,957 | -52 | -2.6% | 751,400 |
| 2025/02/06 | 1,963 | 2,023 | 1,947 | 2,009 | +59 | +3% | 1,274,500 |
| 2025/02/05 | 1,930 | 1,960 | 1,925 | 1,950 | +25 | +1.3% | 878,500 |
| 2025/02/04 | 1,895 | 1,931 | 1,886 | 1,925 | +42 | +2.2% | 648,400 |
| 2025/02/03 | 1,890 | 1,897 | 1,860 | 1,883 | -18 | -0.9% | 460,600 |
| 2025/01/31 | 1,918 | 1,923 | 1,890 | 1,901 | -15 | -0.8% | 383,200 |
| 2025/01/30 | 1,891 | 1,916 | 1,864 | 1,916 | +46 | +2.5% | 546,900 |
| 2025/01/29 | 1,870 | 1,870 | 1,833 | 1,870 | +16 | +0.9% | 332,000 |
| 2025/01/28 | 1,830 | 1,868 | 1,826 | 1,854 | +16 | +0.9% | 427,200 |
| 2025/01/27 | 1,870 | 1,874 | 1,833 | 1,838 | -25 | -1.3% | 594,400 |
| 2025/01/24 | 1,875 | 1,903 | 1,860 | 1,863 | -29 | -1.5% | 584,700 |
| 2025/01/23 | 1,920 | 1,920 | 1,886 | 1,892 | -34 | -1.8% | 556,100 |
| 2025/01/22 | 1,890 | 1,935 | 1,874 | 1,926 | +61 | +3.3% | 983,400 |
| 2025/01/21 | 1,890 | 1,890 | 1,849 | 1,865 | -5 | -0.3% | 395,400 |
| 2025/01/20 | 1,801 | 1,880 | 1,789 | 1,870 | +69 | +3.8% | 1,009,300 |
| 2025/01/17 | 1,735 | 1,813 | 1,720 | 1,801 | +43 | +2.4% | 493,400 |
| 2025/01/16 | 1,743 | 1,775 | 1,725 | 1,758 | +38 | +2.2% | 557,100 |
| 2025/01/15 | 1,736 | 1,748 | 1,717 | 1,720 | -19 | -1.1% | 346,800 |
| 2025/01/14 | 1,751 | 1,765 | 1,730 | 1,739 | -22 | -1.2% | 443,400 |
| 2025/01/10 | 1,771 | 1,784 | 1,758 | 1,761 | -15 | -0.8% | 351,000 |
| 2025/01/09 | 1,773 | 1,793 | 1,764 | 1,776 | -13 | -0.7% | 402,300 |
| 2025/01/08 | 1,802 | 1,848 | 1,785 | 1,789 | -24 | -1.3% | 683,900 |
| 2025/01/07 | 1,830 | 1,830 | 1,797 | 1,813 | -3 | -0.2% | 670,400 |
| 2025/01/06 | 1,864 | 1,871 | 1,815 | 1,816 | -40 | -2.2% | 673,700 |
| 2024/12/30 | 1,880 | 1,886 | 1,853 | 1,856 | -25 | -1.3% | 622,800 |
| 2024/12/27 | 1,835 | 1,890 | 1,830 | 1,881 | +54 | +3% | 924,200 |
| 2024/12/26 | 1,845 | 1,860 | 1,791 | 1,827 | +3 | +0.2% | 1,150,100 |
| 2024/12/25 | 1,775 | 1,869 | 1,771 | 1,824 | +55 | +3.1% | 1,581,000 |
| 2024/12/24 | 1,768 | 1,805 | 1,760 | 1,769 | +7 | +0.4% | 734,400 |
| 2024/12/23 | 1,787 | 1,796 | 1,750 | 1,762 | -17 | -1% | 717,400 |
| 2024/12/20 | 1,806 | 1,843 | 1,775 | 1,779 | -21 | -1.2% | 738,500 |
| 2024/12/19 | 1,721 | 1,802 | 1,721 | 1,800 | +27 | +1.5% | 854,600 |
| 2024/12/18 | 1,800 | 1,855 | 1,773 | 1,773 | -47 | -2.6% | 1,005,600 |
| 2024/12/17 | 1,689 | 1,820 | 1,684 | 1,820 | +158 | +9.5% | 2,347,600 |
| 2024/12/16 | 1,728 | 1,749 | 1,660 | 1,662 | -75 | -4.3% | 1,596,900 |
| 2024/12/13 | 1,771 | 1,774 | 1,724 | 1,737 | -45 | -2.5% | 1,173,400 |
| 2024/12/12 | 1,808 | 1,810 | 1,775 | 1,782 | -7 | -0.4% | 789,000 |
| 2024/12/11 | 1,796 | 1,807 | 1,776 | 1,789 | -12 | -0.7% | 799,300 |
| 2024/12/10 | 1,813 | 1,843 | 1,784 | 1,801 | +7 | +0.4% | 1,008,500 |
| 2024/12/09 | 1,820 | 1,828 | 1,789 | 1,794 | -34 | -1.9% | 1,226,900 |
| 2024/12/06 | 1,850 | 1,857 | 1,819 | 1,828 | -30 | -1.6% | 865,000 |
| 2024/12/05 | 1,900 | 1,911 | 1,858 | 1,858 | -32 | -1.7% | 805,400 |
| 2024/12/04 | 1,959 | 1,965 | 1,890 | 1,890 | -73 | -3.7% | 999,700 |
| 2024/12/03 | 1,992 | 2,011 | 1,954 | 1,963 | -38 | -1.9% | 1,051,400 |
| 2024/12/02 | 2,000 | 2,046 | 1,978 | 2,001 | +25 | +1.3% | 909,800 |
51～
100
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 | 165,300円 | -3.3% | +0.4% | 2.72% | 9.97倍 | 1.51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 | 105,400円 | +13.1% | -20.3% | 1.52% | 20.27倍 | 1.33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 | 204,800円 | +4.0% | +3.9% | 4.88% | 7.36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 | 92,200円 | +14.1% | -11.2% | 5.97% | 52.12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 | 364,000円 | +9.5% | +21.4% | 2.47% | 6.72倍 | 0.61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
