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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,739 | 1,739 | 1,686 | 1,690 | -26 | -1.5% | 8,800 |
| 2022/06/14 | 1,707 | 1,722 | 1,701 | 1,716 | -19 | -1.1% | 5,400 |
| 2022/06/13 | 1,702 | 1,735 | 1,702 | 1,735 | +14 | +0.8% | 6,800 |
| 2022/06/10 | 1,730 | 1,739 | 1,717 | 1,721 | -44 | -2.5% | 11,200 |
| 2022/06/09 | 1,801 | 1,801 | 1,754 | 1,765 | -36 | -2% | 8,200 |
| 2022/06/08 | 1,805 | 1,820 | 1,791 | 1,801 | +11 | +0.6% | 8,300 |
| 2022/06/07 | 1,813 | 1,813 | 1,780 | 1,790 | -16 | -0.9% | 11,600 |
| 2022/06/06 | 1,803 | 1,850 | 1,803 | 1,806 | +9 | +0.5% | 11,400 |
| 2022/06/03 | 1,833 | 1,833 | 1,785 | 1,797 | -36 | -2% | 6,900 |
| 2022/06/02 | 1,806 | 1,833 | 1,806 | 1,833 | +34 | +1.9% | 5,600 |
| 2022/06/01 | 1,790 | 1,810 | 1,790 | 1,799 | +33 | +1.9% | 7,700 |
| 2022/05/31 | 1,773 | 1,789 | 1,762 | 1,766 | -34 | -1.9% | 4,800 |
| 2022/05/30 | 1,728 | 1,800 | 1,728 | 1,800 | +73 | +4.2% | 16,500 |
| 2022/05/27 | 1,722 | 1,727 | 1,703 | 1,727 | +5 | +0.3% | 2,800 |
| 2022/05/26 | 1,697 | 1,725 | 1,697 | 1,722 | +26 | +1.5% | 4,200 |
| 2022/05/25 | 1,724 | 1,724 | 1,695 | 1,696 | -14 | -0.8% | 3,800 |
| 2022/05/24 | 1,709 | 1,718 | 1,696 | 1,710 | -13 | -0.8% | 6,000 |
| 2022/05/23 | 1,732 | 1,734 | 1,711 | 1,723 | +2 | +0.1% | 3,900 |
| 2022/05/20 | 1,717 | 1,728 | 1,706 | 1,721 | +8 | +0.5% | 5,000 |
| 2022/05/19 | 1,675 | 1,717 | 1,675 | 1,713 | +14 | +0.8% | 3,100 |
| 2022/05/18 | 1,685 | 1,710 | 1,685 | 1,699 | +5 | +0.3% | 7,100 |
| 2022/05/17 | 1,712 | 1,717 | 1,681 | 1,694 | -18 | -1.1% | 8,800 |
| 2022/05/16 | 1,736 | 1,736 | 1,702 | 1,712 | +1 | +0.1% | 8,200 |
| 2022/05/13 | 1,703 | 1,743 | 1,703 | 1,711 | -4 | -0.2% | 2,900 |
| 2022/05/12 | 1,721 | 1,724 | 1,708 | 1,715 | -5 | -0.3% | 4,500 |
| 2022/05/11 | 1,715 | 1,720 | 1,715 | 1,720 | -2 | -0.1% | 800 |
| 2022/05/10 | 1,707 | 1,744 | 1,673 | 1,722 | +15 | +0.9% | 6,000 |
| 2022/05/09 | 1,735 | 1,735 | 1,707 | 1,707 | -24 | -1.4% | 2,100 |
| 2022/05/06 | 1,729 | 1,744 | 1,721 | 1,731 | +15 | +0.9% | 3,800 |
| 2022/05/02 | 1,678 | 1,731 | 1,678 | 1,716 | +14 | +0.8% | 3,600 |
| 2022/04/28 | 1,703 | 1,706 | 1,683 | 1,702 | +24 | +1.4% | 2,300 |
| 2022/04/27 | 1,682 | 1,705 | 1,670 | 1,678 | -23 | -1.4% | 8,800 |
| 2022/04/26 | 1,700 | 1,718 | 1,676 | 1,701 | +5 | +0.3% | 1,800 |
| 2022/04/25 | 1,699 | 1,717 | 1,696 | 1,696 | -13 | -0.8% | 3,600 |
| 2022/04/22 | 1,700 | 1,726 | 1,700 | 1,709 | -3 | -0.2% | 1,900 |
| 2022/04/21 | 1,718 | 1,718 | 1,703 | 1,712 | -6 | -0.3% | 2,100 |
| 2022/04/20 | 1,718 | 1,722 | 1,718 | 1,718 | -2 | -0.1% | 1,600 |
| 2022/04/19 | 1,717 | 1,724 | 1,711 | 1,720 | -5 | -0.3% | 3,000 |
| 2022/04/18 | 1,765 | 1,765 | 1,720 | 1,725 | -42 | -2.4% | 5,700 |
| 2022/04/15 | 1,810 | 1,810 | 1,762 | 1,767 | -43 | -2.4% | 8,600 |
| 2022/04/14 | 1,801 | 1,810 | 1,789 | 1,810 | +12 | +0.7% | 3,400 |
| 2022/04/13 | 1,767 | 1,799 | 1,765 | 1,798 | +24 | +1.4% | 6,100 |
| 2022/04/12 | 1,801 | 1,812 | 1,774 | 1,774 | -26 | -1.4% | 6,400 |
| 2022/04/11 | 1,810 | 1,810 | 1,784 | 1,800 | -10 | -0.6% | 3,500 |
| 2022/04/08 | 1,791 | 1,819 | 1,780 | 1,810 | +14 | +0.8% | 12,200 |
| 2022/04/07 | 1,820 | 1,858 | 1,794 | 1,796 | -62 | -3.3% | 9,700 |
| 2022/04/06 | 1,876 | 1,876 | 1,858 | 1,858 | -18 | -1% | 5,300 |
| 2022/04/05 | 1,875 | 1,882 | 1,872 | 1,876 | ±0 | ±0% | 3,800 |
| 2022/04/04 | 1,863 | 1,876 | 1,863 | 1,876 | +5 | +0.3% | 3,500 |
| 2022/04/01 | 1,861 | 1,891 | 1,832 | 1,871 | +14 | +0.8% | 8,700 |
601～
650
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
