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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,502 | 1,502 | 1,487 | 1,487 | -15 | -1% | 8,100 |
| 2023/01/24 | 1,489 | 1,502 | 1,482 | 1,502 | +23 | +1.6% | 6,700 |
| 2023/01/23 | 1,460 | 1,483 | 1,450 | 1,479 | +23 | +1.6% | 5,900 |
| 2023/01/20 | 1,455 | 1,465 | 1,450 | 1,456 | +6 | +0.4% | 3,800 |
| 2023/01/19 | 1,455 | 1,455 | 1,439 | 1,450 | +1 | +0.1% | 5,700 |
| 2023/01/18 | 1,454 | 1,468 | 1,440 | 1,449 | +3 | +0.2% | 3,600 |
| 2023/01/17 | 1,457 | 1,466 | 1,442 | 1,446 | +2 | +0.1% | 5,300 |
| 2023/01/16 | 1,446 | 1,455 | 1,436 | 1,444 | -6 | -0.4% | 5,700 |
| 2023/01/13 | 1,447 | 1,466 | 1,447 | 1,450 | -6 | -0.4% | 6,500 |
| 2023/01/12 | 1,470 | 1,472 | 1,447 | 1,456 | -14 | -1% | 9,500 |
| 2023/01/11 | 1,464 | 1,484 | 1,461 | 1,470 | +3 | +0.2% | 3,500 |
| 2023/01/10 | 1,489 | 1,489 | 1,464 | 1,467 | -12 | -0.8% | 7,700 |
| 2023/01/06 | 1,457 | 1,502 | 1,442 | 1,479 | +26 | +1.8% | 18,000 |
| 2023/01/05 | 1,466 | 1,466 | 1,440 | 1,453 | +17 | +1.2% | 5,500 |
| 2023/01/04 | 1,463 | 1,463 | 1,434 | 1,436 | -37 | -2.5% | 8,600 |
| 2022/12/30 | 1,469 | 1,487 | 1,467 | 1,473 | -1 | -0.1% | 7,000 |
| 2022/12/29 | 1,453 | 1,478 | 1,431 | 1,474 | +34 | +2.4% | 19,700 |
| 2022/12/28 | 1,443 | 1,456 | 1,432 | 1,440 | -13 | -0.9% | 22,600 |
| 2022/12/27 | 1,454 | 1,461 | 1,452 | 1,453 | -1 | -0.1% | 8,800 |
| 2022/12/26 | 1,451 | 1,468 | 1,450 | 1,454 | -22 | -1.5% | 14,100 |
| 2022/12/23 | 1,484 | 1,485 | 1,458 | 1,476 | -9 | -0.6% | 32,600 |
| 2022/12/22 | 1,500 | 1,507 | 1,477 | 1,485 | -12 | -0.8% | 17,400 |
| 2022/12/21 | 1,518 | 1,518 | 1,494 | 1,497 | -10 | -0.7% | 12,100 |
| 2022/12/20 | 1,552 | 1,562 | 1,495 | 1,507 | -48 | -3.1% | 29,100 |
| 2022/12/19 | 1,589 | 1,590 | 1,555 | 1,555 | -35 | -2.2% | 10,400 |
| 2022/12/16 | 1,584 | 1,597 | 1,551 | 1,590 | +33 | +2.1% | 21,100 |
| 2022/12/15 | 1,551 | 1,585 | 1,549 | 1,557 | +1 | +0.1% | 16,900 |
| 2022/12/14 | 1,551 | 1,558 | 1,546 | 1,556 | +7 | +0.5% | 5,000 |
| 2022/12/13 | 1,555 | 1,575 | 1,546 | 1,549 | +5 | +0.3% | 16,400 |
| 2022/12/12 | 1,551 | 1,553 | 1,540 | 1,544 | -3 | -0.2% | 7,700 |
| 2022/12/09 | 1,543 | 1,577 | 1,543 | 1,547 | +9 | +0.6% | 14,700 |
| 2022/12/08 | 1,551 | 1,551 | 1,533 | 1,538 | -11 | -0.7% | 11,200 |
| 2022/12/07 | 1,532 | 1,555 | 1,524 | 1,549 | +16 | +1% | 11,000 |
| 2022/12/06 | 1,544 | 1,547 | 1,529 | 1,533 | -11 | -0.7% | 11,100 |
| 2022/12/05 | 1,548 | 1,567 | 1,544 | 1,544 | -4 | -0.3% | 9,400 |
| 2022/12/02 | 1,563 | 1,566 | 1,544 | 1,548 | -19 | -1.2% | 21,300 |
| 2022/12/01 | 1,591 | 1,591 | 1,561 | 1,567 | -4 | -0.3% | 10,200 |
| 2022/11/30 | 1,600 | 1,600 | 1,570 | 1,571 | -23 | -1.4% | 16,000 |
| 2022/11/29 | 1,593 | 1,606 | 1,578 | 1,594 | +1 | +0.1% | 13,000 |
| 2022/11/28 | 1,619 | 1,619 | 1,587 | 1,593 | -26 | -1.6% | 13,900 |
| 2022/11/25 | 1,620 | 1,628 | 1,605 | 1,619 | +14 | +0.9% | 11,600 |
| 2022/11/24 | 1,605 | 1,620 | 1,601 | 1,605 | ±0 | ±0% | 10,000 |
| 2022/11/22 | 1,603 | 1,623 | 1,586 | 1,605 | +11 | +0.7% | 18,900 |
| 2022/11/21 | 1,593 | 1,618 | 1,589 | 1,594 | -9 | -0.6% | 9,900 |
| 2022/11/18 | 1,607 | 1,614 | 1,597 | 1,603 | -4 | -0.2% | 11,000 |
| 2022/11/17 | 1,600 | 1,611 | 1,592 | 1,607 | +7 | +0.4% | 15,300 |
| 2022/11/16 | 1,628 | 1,629 | 1,596 | 1,600 | -5 | -0.3% | 24,500 |
| 2022/11/15 | 1,561 | 1,619 | 1,508 | 1,605 | -196 | -10.9% | 138,700 |
| 2022/11/14 | 1,708 | 1,827 | 1,702 | 1,801 | +117 | +6.9% | 94,500 |
| 2022/11/11 | 1,700 | 1,704 | 1,667 | 1,684 | +2 | +0.1% | 17,400 |
451～
500
件表示中 / 3586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 | 84,200円 | +6.9% | - | 1.19% | 10.86倍 | 0.50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 |
| 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 |
| スガイ化 | 199,000円 | -13.4% | -31.1% | 3.02% | 7.03倍 | 0.36倍 |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
| 日本色材 | 120,100円 | +18.4% | +13.5% | 1.67% | 10.94倍 | 0.64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 |
| 児玉化 | 31,900円 | +4.8% | +999.9% | 0.00% | 12.43倍 | 0.63倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。独自加飾・成形法などに強み |
市場注目の銘柄
チャート関連のコラム
