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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,065 | 1,066 | 1,060 | 1,060 | -10 | -0.9% | 12,500 |
| 2024/04/12 | 1,074 | 1,074 | 1,066 | 1,070 | -2 | -0.2% | 1,900 |
| 2024/04/11 | 1,066 | 1,072 | 1,065 | 1,072 | +6 | +0.6% | 1,400 |
| 2024/04/10 | 1,072 | 1,072 | 1,066 | 1,066 | -5 | -0.5% | 2,100 |
| 2024/04/09 | 1,067 | 1,073 | 1,065 | 1,071 | -3 | -0.3% | 3,200 |
| 2024/04/08 | 1,068 | 1,075 | 1,065 | 1,074 | +6 | +0.6% | 3,000 |
| 2024/04/05 | 1,076 | 1,080 | 1,062 | 1,068 | -2 | -0.2% | 7,200 |
| 2024/04/04 | 1,070 | 1,070 | 1,062 | 1,070 | +3 | +0.3% | 3,900 |
| 2024/04/03 | 1,065 | 1,067 | 1,062 | 1,067 | +2 | +0.2% | 3,300 |
| 2024/04/02 | 1,071 | 1,076 | 1,065 | 1,065 | -2 | -0.2% | 2,900 |
| 2024/04/01 | 1,080 | 1,080 | 1,067 | 1,067 | -13 | -1.2% | 12,300 |
| 2024/03/29 | 1,083 | 1,085 | 1,078 | 1,080 | +1 | +0.1% | 3,400 |
| 2024/03/28 | 1,086 | 1,089 | 1,079 | 1,079 | -16 | -1.5% | 3,700 |
| 2024/03/27 | 1,088 | 1,095 | 1,088 | 1,095 | +9 | +0.8% | 2,600 |
| 2024/03/26 | 1,100 | 1,100 | 1,081 | 1,086 | -13 | -1.2% | 6,500 |
| 2024/03/25 | 1,101 | 1,101 | 1,091 | 1,099 | +7 | +0.6% | 3,100 |
| 2024/03/22 | 1,103 | 1,106 | 1,088 | 1,092 | -11 | -1% | 4,800 |
| 2024/03/21 | 1,095 | 1,105 | 1,084 | 1,103 | +8 | +0.7% | 8,300 |
| 2024/03/19 | 1,095 | 1,096 | 1,088 | 1,095 | ±0 | ±0% | 2,200 |
| 2024/03/18 | 1,097 | 1,097 | 1,091 | 1,095 | -1 | -0.1% | 1,600 |
| 2024/03/15 | 1,087 | 1,096 | 1,087 | 1,096 | -3 | -0.3% | 900 |
| 2024/03/14 | 1,107 | 1,107 | 1,080 | 1,099 | +18 | +1.7% | 3,900 |
| 2024/03/13 | 1,105 | 1,105 | 1,080 | 1,081 | -6 | -0.6% | 3,700 |
| 2024/03/12 | 1,072 | 1,100 | 1,072 | 1,087 | +7 | +0.6% | 1,100 |
| 2024/03/11 | 1,082 | 1,091 | 1,080 | 1,080 | -20 | -1.8% | 3,300 |
| 2024/03/08 | 1,078 | 1,106 | 1,076 | 1,100 | +18 | +1.7% | 6,500 |
| 2024/03/07 | 1,081 | 1,090 | 1,072 | 1,082 | +6 | +0.6% | 7,900 |
| 2024/03/06 | 1,067 | 1,077 | 1,067 | 1,076 | +6 | +0.6% | 8,100 |
| 2024/03/05 | 1,086 | 1,096 | 1,068 | 1,070 | -19 | -1.7% | 19,000 |
| 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 |
151～
200
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
