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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/15 | 1,203 | 1,207 | 1,195 | 1,203 | +13 | +1.1% | 5,900 |
| 2023/12/14 | 1,199 | 1,204 | 1,187 | 1,190 | -20 | -1.7% | 13,500 |
| 2023/12/13 | 1,234 | 1,234 | 1,209 | 1,210 | -24 | -1.9% | 11,800 |
| 2023/12/12 | 1,258 | 1,258 | 1,234 | 1,234 | -24 | -1.9% | 7,500 |
| 2023/12/11 | 1,258 | 1,260 | 1,251 | 1,258 | ±0 | ±0% | 3,300 |
| 2023/12/08 | 1,274 | 1,274 | 1,258 | 1,258 | -14 | -1.1% | 7,800 |
| 2023/12/07 | 1,273 | 1,278 | 1,265 | 1,272 | -1 | -0.1% | 8,200 |
| 2023/12/06 | 1,274 | 1,279 | 1,272 | 1,273 | -2 | -0.2% | 9,700 |
| 2023/12/05 | 1,276 | 1,283 | 1,275 | 1,275 | ±0 | ±0% | 4,100 |
| 2023/12/04 | 1,280 | 1,281 | 1,275 | 1,275 | -15 | -1.2% | 7,600 |
| 2023/12/01 | 1,294 | 1,296 | 1,288 | 1,290 | +2 | +0.2% | 4,100 |
| 2023/11/30 | 1,290 | 1,295 | 1,286 | 1,288 | -2 | -0.2% | 3,000 |
| 2023/11/29 | 1,285 | 1,295 | 1,285 | 1,290 | -5 | -0.4% | 5,200 |
| 2023/11/28 | 1,298 | 1,300 | 1,293 | 1,295 | -2 | -0.2% | 4,400 |
| 2023/11/27 | 1,300 | 1,303 | 1,297 | 1,297 | ±0 | ±0% | 4,900 |
| 2023/11/24 | 1,316 | 1,316 | 1,295 | 1,297 | -11 | -0.8% | 4,800 |
| 2023/11/22 | 1,300 | 1,310 | 1,300 | 1,308 | +8 | +0.6% | 2,100 |
| 2023/11/21 | 1,308 | 1,308 | 1,296 | 1,300 | -2 | -0.2% | 3,800 |
| 2023/11/20 | 1,311 | 1,311 | 1,300 | 1,302 | -9 | -0.7% | 4,600 |
| 2023/11/17 | 1,309 | 1,311 | 1,300 | 1,311 | +6 | +0.5% | 2,400 |
| 2023/11/16 | 1,320 | 1,320 | 1,305 | 1,305 | -14 | -1.1% | 5,200 |
201～
250
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
