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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,090 | 1,104 | 1,085 | 1,089 | -8 | -0.7% | 7,300 |
| 2024/03/01 | 1,107 | 1,109 | 1,095 | 1,097 | -3 | -0.3% | 4,600 |
| 2024/02/29 | 1,100 | 1,103 | 1,096 | 1,100 | ±0 | ±0% | 2,900 |
| 2024/02/28 | 1,101 | 1,107 | 1,100 | 1,100 | -1 | -0.1% | 3,400 |
| 2024/02/27 | 1,104 | 1,112 | 1,101 | 1,101 | -3 | -0.3% | 7,200 |
| 2024/02/26 | 1,116 | 1,116 | 1,104 | 1,104 | -1 | -0.1% | 3,400 |
| 2024/02/22 | 1,110 | 1,116 | 1,100 | 1,105 | +10 | +0.9% | 3,400 |
| 2024/02/21 | 1,079 | 1,096 | 1,079 | 1,095 | +20 | +1.9% | 9,300 |
| 2024/02/20 | 1,074 | 1,080 | 1,073 | 1,075 | +3 | +0.3% | 2,700 |
| 2024/02/19 | 1,072 | 1,079 | 1,071 | 1,072 | ±0 | ±0% | 4,600 |
| 2024/02/16 | 1,071 | 1,078 | 1,071 | 1,072 | +2 | +0.2% | 4,700 |
| 2024/02/15 | 1,111 | 1,111 | 1,070 | 1,070 | -45 | -4% | 17,900 |
| 2024/02/14 | 1,115 | 1,120 | 1,115 | 1,115 | -3 | -0.3% | 5,300 |
| 2024/02/13 | 1,124 | 1,124 | 1,118 | 1,118 | +2 | +0.2% | 4,000 |
| 2024/02/09 | 1,130 | 1,130 | 1,115 | 1,116 | -14 | -1.2% | 9,000 |
| 2024/02/08 | 1,124 | 1,130 | 1,124 | 1,130 | +6 | +0.5% | 3,300 |
| 2024/02/07 | 1,127 | 1,128 | 1,124 | 1,124 | -4 | -0.4% | 4,800 |
| 2024/02/06 | 1,130 | 1,139 | 1,128 | 1,128 | -12 | -1.1% | 10,300 |
| 2024/02/05 | 1,144 | 1,144 | 1,128 | 1,140 | +13 | +1.2% | 8,000 |
| 2024/02/02 | 1,120 | 1,136 | 1,120 | 1,127 | +7 | +0.6% | 2,800 |
| 2024/02/01 | 1,121 | 1,129 | 1,118 | 1,120 | -7 | -0.6% | 5,500 |
| 2024/01/31 | 1,130 | 1,130 | 1,125 | 1,127 | +6 | +0.5% | 4,000 |
| 2024/01/30 | 1,142 | 1,149 | 1,121 | 1,121 | -27 | -2.4% | 29,500 |
| 2024/01/29 | 1,152 | 1,152 | 1,141 | 1,148 | +12 | +1.1% | 6,100 |
| 2024/01/26 | 1,133 | 1,142 | 1,133 | 1,136 | +6 | +0.5% | 4,300 |
| 2024/01/25 | 1,132 | 1,139 | 1,130 | 1,130 | -1 | -0.1% | 6,100 |
| 2024/01/24 | 1,127 | 1,133 | 1,126 | 1,131 | +1 | +0.1% | 2,600 |
| 2024/01/23 | 1,129 | 1,135 | 1,124 | 1,130 | +3 | +0.3% | 3,500 |
| 2024/01/22 | 1,118 | 1,133 | 1,118 | 1,127 | +9 | +0.8% | 6,400 |
| 2024/01/19 | 1,123 | 1,128 | 1,118 | 1,118 | -4 | -0.4% | 13,600 |
| 2024/01/18 | 1,125 | 1,129 | 1,121 | 1,122 | -3 | -0.3% | 12,400 |
| 2024/01/17 | 1,140 | 1,140 | 1,125 | 1,125 | -6 | -0.5% | 9,300 |
| 2024/01/16 | 1,150 | 1,150 | 1,131 | 1,131 | -9 | -0.8% | 7,400 |
| 2024/01/15 | 1,141 | 1,147 | 1,140 | 1,140 | ±0 | ±0% | 8,400 |
| 2024/01/12 | 1,153 | 1,153 | 1,137 | 1,140 | -11 | -1% | 7,900 |
| 2024/01/11 | 1,159 | 1,159 | 1,149 | 1,151 | -5 | -0.4% | 4,200 |
| 2024/01/10 | 1,151 | 1,156 | 1,150 | 1,156 | +11 | +1% | 4,500 |
| 2024/01/09 | 1,149 | 1,151 | 1,143 | 1,145 | +2 | +0.2% | 4,500 |
| 2024/01/05 | 1,135 | 1,158 | 1,135 | 1,143 | +10 | +0.9% | 8,700 |
| 2024/01/04 | 1,146 | 1,148 | 1,129 | 1,133 | -2 | -0.2% | 10,000 |
| 2023/12/29 | 1,142 | 1,146 | 1,127 | 1,135 | -6 | -0.5% | 10,700 |
| 2023/12/28 | 1,126 | 1,142 | 1,123 | 1,141 | +14 | +1.2% | 2,300 |
| 2023/12/27 | 1,129 | 1,134 | 1,121 | 1,127 | +3 | +0.3% | 13,800 |
| 2023/12/26 | 1,130 | 1,135 | 1,124 | 1,124 | -11 | -1% | 14,800 |
| 2023/12/25 | 1,166 | 1,166 | 1,134 | 1,135 | -31 | -2.7% | 50,000 |
| 2023/12/22 | 1,171 | 1,188 | 1,164 | 1,166 | -19 | -1.6% | 10,400 |
| 2023/12/21 | 1,197 | 1,197 | 1,180 | 1,185 | -12 | -1% | 16,300 |
| 2023/12/20 | 1,199 | 1,202 | 1,190 | 1,197 | -7 | -0.6% | 6,700 |
| 2023/12/19 | 1,204 | 1,204 | 1,199 | 1,204 | -1 | -0.1% | 4,300 |
| 2023/12/18 | 1,201 | 1,220 | 1,195 | 1,205 | +2 | +0.2% | 9,700 |
51～
100
件表示中 / 3457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 | 102,500円 | +6.9% | - | 0.98% | 13.22倍 | 0.61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 |
| 日本色材 | 150,500円 | +12.7% | +20.4% | 1.33% | 8.88倍 | 0.89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 | 28,800円 | - | - | - | - | 1.12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 |
| 旭化学 | 56,500円 | -11.1% | -46.2% | 2.12% | 16.06倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
