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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,315 | 2,319 | 2,210 | 2,275 | -40 | -1.7% | 748,700 |
| 2024/09/13 | 2,330 | 2,371 | 2,302 | 2,315 | -27 | -1.2% | 547,100 |
| 2024/09/12 | 2,441 | 2,468 | 2,331 | 2,342 | +85 | +3.8% | 964,500 |
| 2024/09/11 | 2,300 | 2,319 | 2,232 | 2,257 | -78 | -3.3% | 674,400 |
| 2024/09/10 | 2,426 | 2,440 | 2,327 | 2,335 | -80 | -3.3% | 998,500 |
| 2024/09/09 | 2,397 | 2,456 | 2,383 | 2,415 | -82 | -3.3% | 927,200 |
| 2024/09/06 | 2,585 | 2,585 | 2,479 | 2,497 | -94 | -3.6% | 726,500 |
| 2024/09/05 | 2,596 | 2,680 | 2,567 | 2,591 | -37 | -1.4% | 872,800 |
| 2024/09/04 | 2,670 | 2,731 | 2,614 | 2,628 | -124 | -4.5% | 1,541,600 |
| 2024/09/03 | 2,676 | 2,832 | 2,673 | 2,752 | +240 | +9.6% | 3,305,200 |
| 2024/09/02 | 2,629 | 2,637 | 2,500 | 2,512 | -67 | -2.6% | 749,500 |
| 2024/08/30 | 2,549 | 2,600 | 2,522 | 2,579 | +54 | +2.1% | 617,300 |
| 2024/08/29 | 2,500 | 2,535 | 2,492 | 2,525 | -2 | -0.1% | 271,000 |
| 2024/08/28 | 2,570 | 2,578 | 2,480 | 2,527 | -90 | -3.4% | 1,222,300 |
| 2024/08/27 | 2,510 | 2,678 | 2,493 | 2,617 | +154 | +6.3% | 2,114,100 |
| 2024/08/26 | 2,403 | 2,473 | 2,400 | 2,463 | +27 | +1.1% | 275,100 |
| 2024/08/23 | 2,407 | 2,450 | 2,385 | 2,436 | +14 | +0.6% | 359,000 |
| 2024/08/22 | 2,441 | 2,463 | 2,421 | 2,422 | -31 | -1.3% | 259,200 |
| 2024/08/21 | 2,425 | 2,464 | 2,422 | 2,453 | -45 | -1.8% | 338,700 |
| 2024/08/20 | 2,456 | 2,521 | 2,445 | 2,498 | +60 | +2.5% | 332,700 |
| 2024/08/19 | 2,501 | 2,512 | 2,438 | 2,438 | -74 | -2.9% | 432,000 |
| 2024/08/16 | 2,477 | 2,527 | 2,450 | 2,512 | +92 | +3.8% | 691,200 |
| 2024/08/15 | 2,427 | 2,433 | 2,376 | 2,420 | +18 | +0.7% | 604,500 |
| 2024/08/14 | 2,389 | 2,463 | 2,378 | 2,402 | +36 | +1.5% | 628,800 |
| 2024/08/13 | 2,335 | 2,366 | 2,274 | 2,366 | +52 | +2.2% | 547,800 |
| 2024/08/09 | 2,343 | 2,378 | 2,268 | 2,314 | +41 | +1.8% | 913,800 |
| 2024/08/08 | 2,169 | 2,330 | 2,150 | 2,273 | +84 | +3.8% | 2,003,500 |
| 2024/08/07 | 1,980 | 2,261 | 1,969 | 2,189 | +185 | +9.2% | 1,522,100 |
| 2024/08/06 | 2,000 | 2,135 | 1,931 | 2,004 | +201 | +11.1% | 1,724,200 |
| 2024/08/05 | 2,130 | 2,160 | 1,803 | 1,803 | -500 | -21.7% | 1,669,100 |
| 2024/08/02 | 2,300 | 2,350 | 2,267 | 2,303 | -104 | -4.3% | 1,101,200 |
| 2024/08/01 | 2,474 | 2,483 | 2,364 | 2,407 | -64 | -2.6% | 853,800 |
| 2024/07/31 | 2,435 | 2,471 | 2,393 | 2,471 | +27 | +1.1% | 393,200 |
| 2024/07/30 | 2,477 | 2,480 | 2,431 | 2,444 | -67 | -2.7% | 338,100 |
| 2024/07/29 | 2,459 | 2,552 | 2,441 | 2,511 | +102 | +4.2% | 474,900 |
| 2024/07/26 | 2,412 | 2,440 | 2,392 | 2,409 | -9 | -0.4% | 383,900 |
| 2024/07/25 | 2,470 | 2,487 | 2,396 | 2,418 | -92 | -3.7% | 790,700 |
| 2024/07/24 | 2,496 | 2,528 | 2,473 | 2,510 | +8 | +0.3% | 533,800 |
| 2024/07/23 | 2,541 | 2,564 | 2,501 | 2,502 | -17 | -0.7% | 538,500 |
| 2024/07/22 | 2,573 | 2,581 | 2,505 | 2,519 | -87 | -3.3% | 659,800 |
| 2024/07/19 | 2,660 | 2,660 | 2,606 | 2,606 | -67 | -2.5% | 570,800 |
| 2024/07/18 | 2,700 | 2,735 | 2,660 | 2,673 | -67 | -2.4% | 727,600 |
| 2024/07/17 | 2,744 | 2,771 | 2,705 | 2,740 | +18 | +0.7% | 758,800 |
| 2024/07/16 | 2,719 | 2,734 | 2,685 | 2,722 | -2 | -0.1% | 616,900 |
| 2024/07/12 | 2,696 | 2,777 | 2,682 | 2,724 | +11 | +0.4% | 544,000 |
| 2024/07/11 | 2,623 | 2,744 | 2,622 | 2,713 | +67 | +2.5% | 870,000 |
| 2024/07/10 | 2,650 | 2,675 | 2,636 | 2,646 | -7 | -0.3% | 496,800 |
| 2024/07/09 | 2,641 | 2,668 | 2,612 | 2,653 | +5 | +0.2% | 627,200 |
| 2024/07/08 | 2,712 | 2,717 | 2,648 | 2,648 | -40 | -1.5% | 649,800 |
| 2024/07/05 | 2,717 | 2,777 | 2,682 | 2,688 | -15 | -0.6% | 787,400 |
151～
200
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
