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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 875 | 893 | 875 | 888 | +2 | +0.2% | 2,100 |
| 2024/08/27 | 890 | 890 | 883 | 886 | +3 | +0.3% | 4,300 |
| 2024/08/26 | 888 | 888 | 873 | 883 | +10 | +1.1% | 2,600 |
| 2024/08/23 | 870 | 880 | 865 | 873 | +14 | +1.6% | 3,300 |
| 2024/08/22 | 857 | 864 | 857 | 859 | +1 | +0.1% | 2,800 |
| 2024/08/21 | 865 | 865 | 858 | 858 | +1 | +0.1% | 2,800 |
| 2024/08/20 | 855 | 862 | 855 | 857 | +6 | +0.7% | 2,600 |
| 2024/08/19 | 857 | 864 | 849 | 851 | -6 | -0.7% | 9,600 |
| 2024/08/16 | 864 | 866 | 852 | 857 | ±0 | ±0% | 7,800 |
| 2024/08/15 | 861 | 865 | 856 | 857 | -4 | -0.5% | 4,400 |
| 2024/08/14 | 861 | 866 | 856 | 861 | +1 | +0.1% | 4,100 |
| 2024/08/13 | 850 | 867 | 844 | 860 | +3 | +0.4% | 7,600 |
| 2024/08/09 | 854 | 870 | 854 | 857 | +20 | +2.4% | 5,700 |
| 2024/08/08 | 832 | 853 | 830 | 837 | ±0 | ±0% | 14,400 |
| 2024/08/07 | 875 | 877 | 831 | 837 | -39 | -4.5% | 17,400 |
| 2024/08/06 | 851 | 882 | 851 | 876 | +31 | +3.7% | 8,400 |
| 2024/08/05 | 908 | 924 | 845 | 845 | -128 | -13.2% | 30,400 |
| 2024/08/02 | 988 | 988 | 973 | 973 | -17 | -1.7% | 10,200 |
| 2024/08/01 | 989 | 996 | 989 | 990 | -7 | -0.7% | 2,700 |
| 2024/07/31 | 988 | 998 | 983 | 997 | +13 | +1.3% | 5,200 |
| 2024/07/30 | 1,008 | 1,015 | 984 | 984 | -25 | -2.5% | 28,400 |
| 2024/07/29 | 1,009 | 1,015 | 1,006 | 1,009 | ±0 | ±0% | 1,200 |
| 2024/07/26 | 1,010 | 1,013 | 1,000 | 1,009 | +2 | +0.2% | 6,300 |
| 2024/07/25 | 1,012 | 1,012 | 1,006 | 1,007 | -5 | -0.5% | 2,300 |
| 2024/07/24 | 1,012 | 1,012 | 1,003 | 1,012 | -1 | -0.1% | 4,500 |
| 2024/07/23 | 1,012 | 1,013 | 1,005 | 1,013 | +8 | +0.8% | 2,800 |
| 2024/07/22 | 1,011 | 1,011 | 1,004 | 1,005 | +1 | +0.1% | 2,400 |
| 2024/07/19 | 1,003 | 1,007 | 1,003 | 1,004 | +1 | +0.1% | 2,100 |
| 2024/07/18 | 1,014 | 1,014 | 1,003 | 1,003 | -9 | -0.9% | 3,700 |
| 2024/07/17 | 1,017 | 1,018 | 1,012 | 1,012 | -5 | -0.5% | 5,400 |
| 2024/07/16 | 1,028 | 1,028 | 1,017 | 1,017 | -11 | -1.1% | 2,800 |
| 2024/07/12 | 1,026 | 1,030 | 1,020 | 1,028 | +2 | +0.2% | 3,600 |
| 2024/07/11 | 1,040 | 1,040 | 1,026 | 1,026 | -13 | -1.3% | 3,500 |
| 2024/07/10 | 1,034 | 1,040 | 1,034 | 1,039 | +4 | +0.4% | 4,200 |
| 2024/07/09 | 1,057 | 1,057 | 1,035 | 1,035 | -22 | -2.1% | 3,400 |
| 2024/07/08 | 1,062 | 1,062 | 1,044 | 1,057 | +8 | +0.8% | 4,100 |
| 2024/07/05 | 1,046 | 1,050 | 1,044 | 1,049 | +3 | +0.3% | 3,100 |
| 2024/07/04 | 1,059 | 1,060 | 1,046 | 1,046 | -10 | -0.9% | 7,500 |
| 2024/07/03 | 1,055 | 1,056 | 1,051 | 1,056 | -4 | -0.4% | 2,500 |
| 2024/07/02 | 1,058 | 1,060 | 1,050 | 1,060 | +2 | +0.2% | 4,000 |
| 2024/07/01 | 1,069 | 1,069 | 1,046 | 1,058 | +11 | +1.1% | 9,100 |
| 2024/06/28 | 1,030 | 1,047 | 1,030 | 1,047 | +14 | +1.4% | 10,100 |
| 2024/06/27 | 1,022 | 1,033 | 1,018 | 1,033 | +7 | +0.7% | 3,800 |
| 2024/06/26 | 1,025 | 1,029 | 1,019 | 1,026 | +1 | +0.1% | 1,600 |
| 2024/06/25 | 1,033 | 1,033 | 1,020 | 1,025 | +5 | +0.5% | 6,400 |
| 2024/06/24 | 1,006 | 1,028 | 1,006 | 1,020 | +14 | +1.4% | 4,900 |
| 2024/06/21 | 1,000 | 1,006 | 1,000 | 1,006 | +6 | +0.6% | 2,800 |
| 2024/06/20 | 1,008 | 1,010 | 995 | 1,000 | -6 | -0.6% | 18,100 |
| 2024/06/19 | 1,002 | 1,008 | 1,001 | 1,006 | +4 | +0.4% | 2,300 |
| 2024/06/18 | 1,007 | 1,007 | 1,001 | 1,002 | -3 | -0.3% | 1,500 |
151～
200
件表示中 / 3678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 | 70,500円 | +6.9% | - | 1.42% | 9.10倍 | 0.42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 | 57,700円 | +1.9% | -1.1% | 2.25% | 18.05倍 | 0.33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 | 150,800円 | +2.3% | +4.2% | - | - | - |
|
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 | 97,300円 | +17.2% | -9.8% | 2.06% | 9.44倍 | 0.52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 |
| 大阪油化 | 186,500円 | +6.4% | +268.4% | 1.88% | - | 1.13倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
市場注目の銘柄
チャート関連のコラム
