チタン工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,040 | 1,040 | 1,032 | 1,032 | -4 | -0.4% | 1,700 |
| 2024/05/01 | 1,038 | 1,038 | 1,032 | 1,036 | -2 | -0.2% | 11,500 |
| 2024/04/30 | 1,040 | 1,044 | 1,038 | 1,038 | -2 | -0.2% | 10,500 |
| 2024/04/26 | 1,047 | 1,049 | 1,040 | 1,040 | -14 | -1.3% | 18,600 |
| 2024/04/25 | 1,053 | 1,058 | 1,051 | 1,054 | +1 | +0.1% | 2,200 |
| 2024/04/24 | 1,056 | 1,056 | 1,053 | 1,053 | -6 | -0.6% | 2,400 |
| 2024/04/23 | 1,050 | 1,059 | 1,050 | 1,059 | +9 | +0.9% | 1,900 |
| 2024/04/22 | 1,046 | 1,060 | 1,046 | 1,050 | +5 | +0.5% | 1,300 |
| 2024/04/19 | 1,047 | 1,060 | 1,045 | 1,045 | -6 | -0.6% | 4,200 |
| 2024/04/18 | 1,059 | 1,059 | 1,047 | 1,051 | +3 | +0.3% | 4,700 |
| 2024/04/17 | 1,050 | 1,055 | 1,047 | 1,048 | -2 | -0.2% | 4,200 |
| 2024/04/16 | 1,061 | 1,061 | 1,050 | 1,050 | -10 | -0.9% | 3,100 |
| 2024/04/15 | 1,065 | 1,066 | 1,060 | 1,060 | -10 | -0.9% | 12,500 |
| 2024/04/12 | 1,074 | 1,074 | 1,066 | 1,070 | -2 | -0.2% | 1,900 |
| 2024/04/11 | 1,066 | 1,072 | 1,065 | 1,072 | +6 | +0.6% | 1,400 |
| 2024/04/10 | 1,072 | 1,072 | 1,066 | 1,066 | -5 | -0.5% | 2,100 |
| 2024/04/09 | 1,067 | 1,073 | 1,065 | 1,071 | -3 | -0.3% | 3,200 |
| 2024/04/08 | 1,068 | 1,075 | 1,065 | 1,074 | +6 | +0.6% | 3,000 |
| 2024/04/05 | 1,076 | 1,080 | 1,062 | 1,068 | -2 | -0.2% | 7,200 |
| 2024/04/04 | 1,070 | 1,070 | 1,062 | 1,070 | +3 | +0.3% | 3,900 |
| 2024/04/03 | 1,065 | 1,067 | 1,062 | 1,067 | +2 | +0.2% | 3,300 |
| 2024/04/02 | 1,071 | 1,076 | 1,065 | 1,065 | -2 | -0.2% | 2,900 |
| 2024/04/01 | 1,080 | 1,080 | 1,067 | 1,067 | -13 | -1.2% | 12,300 |
| 2024/03/29 | 1,083 | 1,085 | 1,078 | 1,080 | +1 | +0.1% | 3,400 |
| 2024/03/28 | 1,086 | 1,089 | 1,079 | 1,079 | -16 | -1.5% | 3,700 |
| 2024/03/27 | 1,088 | 1,095 | 1,088 | 1,095 | +9 | +0.8% | 2,600 |
| 2024/03/26 | 1,100 | 1,100 | 1,081 | 1,086 | -13 | -1.2% | 6,500 |
| 2024/03/25 | 1,101 | 1,101 | 1,091 | 1,099 | +7 | +0.6% | 3,100 |
| 2024/03/22 | 1,103 | 1,106 | 1,088 | 1,092 | -11 | -1% | 4,800 |
| 2024/03/21 | 1,095 | 1,105 | 1,084 | 1,103 | +8 | +0.7% | 8,300 |
| 2024/03/19 | 1,095 | 1,096 | 1,088 | 1,095 | ±0 | ±0% | 2,200 |
| 2024/03/18 | 1,097 | 1,097 | 1,091 | 1,095 | -1 | -0.1% | 1,600 |
| 2024/03/15 | 1,087 | 1,096 | 1,087 | 1,096 | -3 | -0.3% | 900 |
| 2024/03/14 | 1,107 | 1,107 | 1,080 | 1,099 | +18 | +1.7% | 3,900 |
| 2024/03/13 | 1,105 | 1,105 | 1,080 | 1,081 | -6 | -0.6% | 3,700 |
| 2024/03/12 | 1,072 | 1,100 | 1,072 | 1,087 | +7 | +0.6% | 1,100 |
| 2024/03/11 | 1,082 | 1,091 | 1,080 | 1,080 | -20 | -1.8% | 3,300 |
| 2024/03/08 | 1,078 | 1,106 | 1,076 | 1,100 | +18 | +1.7% | 6,500 |
| 2024/03/07 | 1,081 | 1,090 | 1,072 | 1,082 | +6 | +0.6% | 7,900 |
| 2024/03/06 | 1,067 | 1,077 | 1,067 | 1,076 | +6 | +0.6% | 8,100 |
| 2024/03/05 | 1,086 | 1,096 | 1,068 | 1,070 | -19 | -1.7% | 19,000 |
| 2024/03/04 | 1,090 | 1,104 | 1,085 | 1,089 | -8 | -0.7% | 7,300 |
| 2024/03/01 | 1,107 | 1,109 | 1,095 | 1,097 | -3 | -0.3% | 4,600 |
| 2024/02/29 | 1,100 | 1,103 | 1,096 | 1,100 | ±0 | ±0% | 2,900 |
| 2024/02/28 | 1,101 | 1,107 | 1,100 | 1,100 | -1 | -0.1% | 3,400 |
| 2024/02/27 | 1,104 | 1,112 | 1,101 | 1,101 | -3 | -0.3% | 7,200 |
| 2024/02/26 | 1,116 | 1,116 | 1,104 | 1,104 | -1 | -0.1% | 3,400 |
| 2024/02/22 | 1,110 | 1,116 | 1,100 | 1,105 | +10 | +0.9% | 3,400 |
| 2024/02/21 | 1,079 | 1,096 | 1,079 | 1,095 | +20 | +1.9% | 9,300 |
| 2024/02/20 | 1,074 | 1,080 | 1,073 | 1,075 | +3 | +0.3% | 2,700 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「チタン工」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 |
|---|---|---|---|---|---|---|---|---|
| チタン工 | 103,200円 | -4.6% | - | 0.97% | - | 0.47倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| ポバール興 | 126,500円 | +1.6% | +7.0% | 2.92% | 14.00倍 | 0.59倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工技術に強み。中韓タイに工場 |
| 丸東産業 | - | +4.2% | -8.9% | - | - | - |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
| アテクト | 67,700円 | +4.7% | -61.1% | 1.48% | - | 1.42倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| 日本色材 | 141,900円 | +12.7% | +20.4% | 1.41% | 8.38倍 | 0.84倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
市場注目の銘柄
チャート関連のコラム
