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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,828 | 1,890 | 1,828 | 1,857 | +9 | +0.5% | 20,900 |
| 2022/03/30 | 1,813 | 1,848 | 1,796 | 1,848 | +47 | +2.6% | 7,800 |
| 2022/03/29 | 1,795 | 1,801 | 1,769 | 1,801 | +6 | +0.3% | 9,500 |
| 2022/03/28 | 1,844 | 1,844 | 1,783 | 1,795 | -32 | -1.8% | 6,000 |
| 2022/03/25 | 1,859 | 1,859 | 1,806 | 1,827 | -28 | -1.5% | 7,200 |
| 2022/03/24 | 1,824 | 1,862 | 1,817 | 1,855 | +28 | +1.5% | 14,600 |
| 2022/03/23 | 1,830 | 1,848 | 1,815 | 1,827 | -2 | -0.1% | 14,200 |
| 2022/03/22 | 1,843 | 1,843 | 1,803 | 1,829 | -14 | -0.8% | 8,300 |
| 2022/03/18 | 1,831 | 1,843 | 1,808 | 1,843 | +2 | +0.1% | 9,200 |
| 2022/03/17 | 1,820 | 1,849 | 1,815 | 1,841 | +22 | +1.2% | 8,900 |
| 2022/03/16 | 1,802 | 1,819 | 1,789 | 1,819 | +8 | +0.4% | 8,000 |
| 2022/03/15 | 1,793 | 1,813 | 1,766 | 1,811 | +17 | +0.9% | 6,900 |
| 2022/03/14 | 1,756 | 1,794 | 1,756 | 1,794 | +38 | +2.2% | 10,800 |
| 2022/03/11 | 1,739 | 1,774 | 1,731 | 1,756 | +16 | +0.9% | 13,600 |
| 2022/03/10 | 1,739 | 1,744 | 1,708 | 1,740 | +55 | +3.3% | 11,800 |
| 2022/03/09 | 1,677 | 1,715 | 1,666 | 1,685 | +9 | +0.5% | 13,600 |
| 2022/03/08 | 1,728 | 1,740 | 1,661 | 1,676 | -12 | -0.7% | 14,900 |
| 2022/03/07 | 1,748 | 1,748 | 1,643 | 1,688 | -32 | -1.9% | 20,600 |
| 2022/03/04 | 1,750 | 1,751 | 1,700 | 1,720 | -27 | -1.5% | 10,600 |
| 2022/03/03 | 1,747 | 1,756 | 1,720 | 1,747 | +21 | +1.2% | 7,100 |
| 2022/03/02 | 1,703 | 1,738 | 1,700 | 1,726 | -17 | -1% | 10,000 |
| 2022/03/01 | 1,748 | 1,762 | 1,738 | 1,743 | +6 | +0.3% | 9,300 |
| 2022/02/28 | 1,710 | 1,744 | 1,704 | 1,737 | +43 | +2.5% | 12,200 |
| 2022/02/25 | 1,648 | 1,694 | 1,648 | 1,694 | +46 | +2.8% | 7,200 |
| 2022/02/24 | 1,636 | 1,650 | 1,625 | 1,648 | -2 | -0.1% | 9,900 |
| 2022/02/22 | 1,654 | 1,664 | 1,634 | 1,650 | -10 | -0.6% | 8,000 |
| 2022/02/21 | 1,666 | 1,693 | 1,654 | 1,660 | -25 | -1.5% | 12,400 |
| 2022/02/18 | 1,680 | 1,699 | 1,673 | 1,685 | +4 | +0.2% | 11,500 |
| 2022/02/17 | 1,680 | 1,699 | 1,670 | 1,681 | ±0 | ±0% | 11,600 |
| 2022/02/16 | 1,644 | 1,681 | 1,644 | 1,681 | +48 | +2.9% | 9,500 |
| 2022/02/15 | 1,701 | 1,701 | 1,633 | 1,633 | +12 | +0.7% | 10,200 |
| 2022/02/14 | 1,632 | 1,662 | 1,614 | 1,621 | -51 | -3.1% | 11,600 |
| 2022/02/10 | 1,679 | 1,690 | 1,656 | 1,672 | +7 | +0.4% | 4,900 |
| 2022/02/09 | 1,626 | 1,666 | 1,626 | 1,665 | +38 | +2.3% | 6,100 |
| 2022/02/08 | 1,616 | 1,660 | 1,616 | 1,627 | -5 | -0.3% | 3,900 |
| 2022/02/07 | 1,681 | 1,681 | 1,632 | 1,632 | -60 | -3.5% | 6,500 |
| 2022/02/04 | 1,695 | 1,708 | 1,666 | 1,692 | +31 | +1.9% | 7,100 |
| 2022/02/03 | 1,660 | 1,710 | 1,654 | 1,661 | -6 | -0.4% | 8,900 |
| 2022/02/02 | 1,637 | 1,677 | 1,637 | 1,667 | +18 | +1.1% | 5,600 |
| 2022/02/01 | 1,658 | 1,682 | 1,641 | 1,649 | -8 | -0.5% | 10,100 |
| 2022/01/31 | 1,664 | 1,664 | 1,651 | 1,657 | +23 | +1.4% | 2,100 |
| 2022/01/28 | 1,614 | 1,646 | 1,614 | 1,634 | +20 | +1.2% | 4,900 |
| 2022/01/27 | 1,660 | 1,673 | 1,614 | 1,614 | -57 | -3.4% | 11,500 |
| 2022/01/26 | 1,645 | 1,685 | 1,645 | 1,671 | +12 | +0.7% | 3,100 |
| 2022/01/25 | 1,706 | 1,706 | 1,643 | 1,659 | -36 | -2.1% | 9,900 |
| 2022/01/24 | 1,676 | 1,707 | 1,676 | 1,695 | +19 | +1.1% | 3,700 |
| 2022/01/21 | 1,688 | 1,701 | 1,663 | 1,676 | -35 | -2% | 6,700 |
| 2022/01/20 | 1,661 | 1,720 | 1,656 | 1,711 | +55 | +3.3% | 10,600 |
| 2022/01/19 | 1,721 | 1,729 | 1,655 | 1,656 | -71 | -4.1% | 16,100 |
| 2022/01/18 | 1,730 | 1,746 | 1,717 | 1,727 | -3 | -0.2% | 9,500 |
651～
700
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
