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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,690 | 1,690 | 1,665 | 1,682 | -8 | -0.5% | 8,800 |
| 2022/11/09 | 1,658 | 1,692 | 1,650 | 1,690 | +10 | +0.6% | 16,300 |
| 2022/11/08 | 1,701 | 1,701 | 1,656 | 1,680 | -15 | -0.9% | 33,300 |
| 2022/11/07 | 1,680 | 1,724 | 1,656 | 1,695 | +30 | +1.8% | 65,100 |
| 2022/11/04 | 1,570 | 1,678 | 1,560 | 1,665 | +91 | +5.8% | 76,900 |
| 2022/11/02 | 1,557 | 1,577 | 1,543 | 1,574 | +20 | +1.3% | 10,300 |
| 2022/11/01 | 1,564 | 1,564 | 1,548 | 1,554 | +4 | +0.3% | 7,100 |
| 2022/10/31 | 1,550 | 1,560 | 1,522 | 1,550 | +26 | +1.7% | 10,800 |
| 2022/10/28 | 1,545 | 1,556 | 1,524 | 1,524 | -23 | -1.5% | 21,300 |
| 2022/10/27 | 1,558 | 1,558 | 1,545 | 1,547 | -11 | -0.7% | 3,300 |
| 2022/10/26 | 1,550 | 1,558 | 1,538 | 1,558 | +8 | +0.5% | 4,900 |
| 2022/10/25 | 1,571 | 1,571 | 1,550 | 1,550 | -1 | -0.1% | 3,600 |
| 2022/10/24 | 1,573 | 1,576 | 1,551 | 1,551 | -17 | -1.1% | 4,500 |
| 2022/10/21 | 1,560 | 1,572 | 1,557 | 1,568 | +3 | +0.2% | 5,300 |
| 2022/10/20 | 1,564 | 1,571 | 1,550 | 1,565 | +1 | +0.1% | 7,300 |
| 2022/10/19 | 1,556 | 1,568 | 1,550 | 1,564 | +17 | +1.1% | 9,100 |
| 2022/10/18 | 1,537 | 1,550 | 1,536 | 1,547 | +17 | +1.1% | 7,700 |
| 2022/10/17 | 1,522 | 1,548 | 1,522 | 1,530 | -32 | -2% | 13,500 |
| 2022/10/14 | 1,542 | 1,568 | 1,542 | 1,562 | +21 | +1.4% | 5,400 |
| 2022/10/13 | 1,546 | 1,546 | 1,541 | 1,541 | -4 | -0.3% | 4,900 |
| 2022/10/12 | 1,549 | 1,551 | 1,542 | 1,545 | -2 | -0.1% | 5,600 |
| 2022/10/11 | 1,552 | 1,592 | 1,542 | 1,547 | -16 | -1% | 10,000 |
| 2022/10/07 | 1,561 | 1,566 | 1,560 | 1,563 | -17 | -1.1% | 7,900 |
| 2022/10/06 | 1,580 | 1,580 | 1,565 | 1,580 | ±0 | ±0% | 10,800 |
| 2022/10/05 | 1,568 | 1,593 | 1,568 | 1,580 | -7 | -0.4% | 8,200 |
| 2022/10/04 | 1,561 | 1,595 | 1,561 | 1,587 | +26 | +1.7% | 6,500 |
| 2022/10/03 | 1,560 | 1,584 | 1,552 | 1,561 | -19 | -1.2% | 10,500 |
| 2022/09/30 | 1,606 | 1,607 | 1,571 | 1,580 | -16 | -1% | 5,600 |
| 2022/09/29 | 1,592 | 1,609 | 1,580 | 1,596 | ±0 | ±0% | 6,700 |
| 2022/09/28 | 1,585 | 1,596 | 1,577 | 1,596 | +9 | +0.6% | 14,000 |
| 2022/09/27 | 1,585 | 1,595 | 1,585 | 1,587 | +2 | +0.1% | 4,300 |
| 2022/09/26 | 1,602 | 1,611 | 1,585 | 1,585 | -40 | -2.5% | 10,900 |
| 2022/09/22 | 1,613 | 1,630 | 1,608 | 1,625 | +12 | +0.7% | 4,300 |
| 2022/09/21 | 1,611 | 1,622 | 1,611 | 1,613 | -1 | -0.1% | 4,100 |
| 2022/09/20 | 1,618 | 1,624 | 1,607 | 1,614 | +13 | +0.8% | 3,900 |
| 2022/09/16 | 1,608 | 1,612 | 1,600 | 1,601 | -7 | -0.4% | 7,800 |
| 2022/09/15 | 1,611 | 1,612 | 1,603 | 1,608 | -3 | -0.2% | 5,400 |
| 2022/09/14 | 1,602 | 1,616 | 1,602 | 1,611 | -3 | -0.2% | 3,800 |
| 2022/09/13 | 1,611 | 1,624 | 1,607 | 1,614 | +4 | +0.2% | 6,200 |
| 2022/09/12 | 1,640 | 1,640 | 1,610 | 1,610 | ±0 | ±0% | 5,000 |
| 2022/09/09 | 1,612 | 1,616 | 1,605 | 1,610 | +4 | +0.2% | 5,200 |
| 2022/09/08 | 1,605 | 1,623 | 1,602 | 1,606 | +2 | +0.1% | 6,000 |
| 2022/09/07 | 1,622 | 1,622 | 1,602 | 1,604 | -13 | -0.8% | 5,500 |
| 2022/09/06 | 1,630 | 1,630 | 1,616 | 1,617 | -10 | -0.6% | 9,000 |
| 2022/09/05 | 1,618 | 1,627 | 1,618 | 1,627 | +15 | +0.9% | 3,900 |
| 2022/09/02 | 1,622 | 1,631 | 1,603 | 1,612 | -11 | -0.7% | 13,300 |
| 2022/09/01 | 1,659 | 1,670 | 1,623 | 1,623 | -30 | -1.8% | 17,900 |
| 2022/08/31 | 1,660 | 1,660 | 1,646 | 1,653 | -7 | -0.4% | 2,400 |
| 2022/08/30 | 1,643 | 1,660 | 1,639 | 1,660 | +17 | +1% | 5,500 |
| 2022/08/29 | 1,642 | 1,647 | 1,623 | 1,643 | -1 | -0.1% | 4,600 |
501～
550
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
