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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/08/26 | 1,650 | 1,660 | 1,630 | 1,644 | -10 | -0.6% | 6,700 |
651～
700
件表示中 / 3735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 | 74,400円 | +11.6% | +54.5% | 1.34% | 22.08倍 | 0.43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 |
| 旭化学 | 60,700円 | +3.1% | -23.1% | 2.14% | 27.12倍 | 0.35倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
| 永大化工 | 155,700円 | +2.7% | +10.3% | 3.85% | 10.20倍 | 0.28倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
| 日本色材 | 105,300円 | -4.3% | -24.8% | 1.90% | 5.37倍 | 0.58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 |
| アイビー | 33,000円 | -2.7% | -19.0% | 4.55% | 7.97倍 | 1.27倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
市場注目の銘柄
チャート関連のコラム
