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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,407 | 1,409 | 1,392 | 1,392 | -23 | -1.6% | 5,500 |
2023/10/02 | 1,405 | 1,417 | 1,405 | 1,415 | +10 | +0.7% | 1,900 |
2023/09/29 | 1,423 | 1,423 | 1,405 | 1,405 | -13 | -0.9% | 2,600 |
2023/09/28 | 1,402 | 1,418 | 1,402 | 1,418 | ±0 | ±0% | 2,300 |
2023/09/27 | 1,424 | 1,424 | 1,410 | 1,418 | -11 | -0.8% | 3,200 |
2023/09/26 | 1,424 | 1,429 | 1,401 | 1,429 | -1 | -0.1% | 4,300 |
2023/09/25 | 1,446 | 1,446 | 1,428 | 1,430 | -5 | -0.3% | 3,500 |
2023/09/22 | 1,424 | 1,444 | 1,400 | 1,435 | +26 | +1.8% | 14,400 |
2023/09/21 | 1,408 | 1,409 | 1,408 | 1,409 | -1 | -0.1% | 1,100 |
2023/09/20 | 1,438 | 1,438 | 1,410 | 1,410 | -3 | -0.2% | 4,600 |
2023/09/19 | 1,423 | 1,425 | 1,410 | 1,413 | -24 | -1.7% | 5,100 |
2023/09/15 | 1,437 | 1,445 | 1,424 | 1,437 | ±0 | ±0% | 4,800 |
2023/09/14 | 1,403 | 1,443 | 1,403 | 1,437 | +38 | +2.7% | 5,700 |
2023/09/13 | 1,415 | 1,418 | 1,395 | 1,399 | -20 | -1.4% | 12,100 |
2023/09/12 | 1,411 | 1,425 | 1,411 | 1,419 | +9 | +0.6% | 2,000 |
2023/09/11 | 1,433 | 1,433 | 1,410 | 1,410 | -24 | -1.7% | 5,000 |
2023/09/08 | 1,441 | 1,441 | 1,432 | 1,434 | -18 | -1.2% | 5,000 |
2023/09/07 | 1,475 | 1,486 | 1,445 | 1,452 | -29 | -2% | 9,500 |
2023/09/06 | 1,439 | 1,499 | 1,431 | 1,481 | +51 | +3.6% | 27,300 |
2023/09/05 | 1,413 | 1,434 | 1,407 | 1,430 | +17 | +1.2% | 10,400 |
2023/09/04 | 1,393 | 1,417 | 1,392 | 1,413 | +16 | +1.1% | 16,500 |
2023/09/01 | 1,386 | 1,397 | 1,385 | 1,397 | +9 | +0.6% | 6,100 |
2023/08/31 | 1,389 | 1,389 | 1,384 | 1,388 | +2 | +0.1% | 1,200 |
2023/08/30 | 1,381 | 1,389 | 1,381 | 1,386 | +6 | +0.4% | 3,300 |
2023/08/29 | 1,383 | 1,387 | 1,379 | 1,380 | -3 | -0.2% | 3,700 |
2023/08/28 | 1,377 | 1,384 | 1,377 | 1,383 | +5 | +0.4% | 3,000 |
2023/08/25 | 1,382 | 1,382 | 1,378 | 1,378 | -1 | -0.1% | 3,100 |
2023/08/24 | 1,375 | 1,382 | 1,375 | 1,379 | +4 | +0.3% | 2,400 |
2023/08/23 | 1,365 | 1,377 | 1,365 | 1,375 | ±0 | ±0% | 3,100 |
2023/08/22 | 1,385 | 1,385 | 1,374 | 1,375 | -4 | -0.3% | 1,300 |
2023/08/21 | 1,392 | 1,392 | 1,373 | 1,379 | +13 | +1% | 1,600 |
2023/08/18 | 1,371 | 1,373 | 1,366 | 1,366 | -5 | -0.4% | 3,300 |
2023/08/17 | 1,376 | 1,377 | 1,370 | 1,371 | -6 | -0.4% | 2,900 |
2023/08/16 | 1,381 | 1,381 | 1,377 | 1,377 | -3 | -0.2% | 2,700 |
2023/08/15 | 1,384 | 1,388 | 1,380 | 1,380 | -5 | -0.4% | 3,900 |
2023/08/14 | 1,381 | 1,389 | 1,381 | 1,385 | -9 | -0.6% | 3,200 |
2023/08/10 | 1,377 | 1,394 | 1,377 | 1,394 | +17 | +1.2% | 5,900 |
2023/08/09 | 1,380 | 1,381 | 1,377 | 1,377 | -4 | -0.3% | 2,700 |
2023/08/08 | 1,383 | 1,383 | 1,373 | 1,381 | +6 | +0.4% | 2,300 |
2023/08/07 | 1,382 | 1,382 | 1,375 | 1,375 | -5 | -0.4% | 800 |
2023/08/04 | 1,375 | 1,380 | 1,375 | 1,380 | +3 | +0.2% | 2,400 |
2023/08/03 | 1,377 | 1,383 | 1,373 | 1,377 | -8 | -0.6% | 9,600 |
2023/08/02 | 1,380 | 1,389 | 1,380 | 1,385 | -2 | -0.1% | 5,400 |
2023/08/01 | 1,378 | 1,389 | 1,378 | 1,387 | +7 | +0.5% | 7,200 |
2023/07/31 | 1,381 | 1,386 | 1,380 | 1,380 | +1 | +0.1% | 4,000 |
2023/07/28 | 1,385 | 1,395 | 1,379 | 1,379 | -11 | -0.8% | 22,700 |
2023/07/27 | 1,385 | 1,393 | 1,385 | 1,390 | -4 | -0.3% | 3,000 |
2023/07/26 | 1,390 | 1,397 | 1,390 | 1,394 | +1 | +0.1% | 5,200 |
2023/07/25 | 1,398 | 1,398 | 1,390 | 1,393 | -1 | -0.1% | 4,200 |
2023/07/24 | 1,386 | 1,394 | 1,378 | 1,394 | +4 | +0.3% | 18,800 |
151~
200
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