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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 220 | 225 | 219 | 223 | +1 | +0.5% | 93,000 |
| 2010/06/23 | 224 | 227 | 221 | 222 | -6 | -2.6% | 109,000 |
| 2010/06/22 | 232 | 232 | 227 | 228 | -2 | -0.9% | 113,000 |
| 2010/06/21 | 231 | 233 | 225 | 230 | +1 | +0.4% | 130,000 |
| 2010/06/18 | 233 | 239 | 229 | 229 | -5 | -2.1% | 380,000 |
| 2010/06/17 | 226 | 236 | 224 | 234 | +11 | +4.9% | 415,000 |
| 2010/06/16 | 223 | 227 | 219 | 223 | +5 | +2.3% | 188,000 |
| 2010/06/15 | 214 | 218 | 212 | 218 | +5 | +2.3% | 100,000 |
| 2010/06/14 | 214 | 219 | 204 | 213 | -1 | -0.5% | 218,000 |
| 2010/06/11 | 219 | 221 | 210 | 214 | ±0 | ±0% | 173,000 |
| 2010/06/10 | 210 | 214 | 210 | 214 | +4 | +1.9% | 52,000 |
| 2010/06/09 | 215 | 215 | 210 | 210 | -6 | -2.8% | 58,000 |
| 2010/06/08 | 210 | 216 | 210 | 216 | +4 | +1.9% | 77,000 |
| 2010/06/07 | 211 | 214 | 210 | 212 | -8 | -3.6% | 111,000 |
| 2010/06/04 | 222 | 224 | 220 | 220 | -2 | -0.9% | 67,000 |
| 2010/06/03 | 218 | 226 | 218 | 222 | +7 | +3.3% | 211,000 |
| 2010/06/02 | 216 | 217 | 213 | 215 | -5 | -2.3% | 133,000 |
| 2010/06/01 | 219 | 221 | 218 | 220 | -2 | -0.9% | 39,000 |
| 2010/05/31 | 219 | 223 | 218 | 222 | -2 | -0.9% | 70,000 |
| 2010/05/28 | 229 | 229 | 218 | 224 | +4 | +1.8% | 162,000 |
| 2010/05/27 | 210 | 220 | 210 | 220 | +11 | +5.3% | 163,000 |
| 2010/05/26 | 213 | 214 | 206 | 209 | +2 | +1% | 197,000 |
| 2010/05/25 | 220 | 223 | 207 | 207 | -14 | -6.3% | 288,000 |
| 2010/05/24 | 205 | 230 | 199 | 221 | +19 | +9.4% | 579,000 |
| 2010/05/21 | 208 | 208 | 201 | 202 | -10 | -4.7% | 310,000 |
| 2010/05/20 | 215 | 217 | 212 | 212 | -4 | -1.9% | 80,000 |
| 2010/05/19 | 215 | 216 | 211 | 216 | +1 | +0.5% | 154,000 |
| 2010/05/18 | 222 | 226 | 211 | 215 | -6 | -2.7% | 173,000 |
| 2010/05/17 | 227 | 227 | 219 | 221 | -10 | -4.3% | 223,000 |
| 2010/05/14 | 234 | 235 | 229 | 231 | -4 | -1.7% | 137,000 |
| 2010/05/13 | 236 | 241 | 232 | 235 | +2 | +0.9% | 168,000 |
| 2010/05/12 | 229 | 237 | 229 | 233 | +3 | +1.3% | 154,000 |
| 2010/05/11 | 241 | 243 | 230 | 230 | -5 | -2.1% | 181,000 |
| 2010/05/10 | 230 | 242 | 230 | 235 | +4 | +1.7% | 161,000 |
| 2010/05/07 | 220 | 236 | 217 | 231 | -5 | -2.1% | 543,000 |
| 2010/05/06 | 242 | 250 | 235 | 236 | -22 | -8.5% | 486,000 |
| 2010/04/30 | 259 | 260 | 255 | 258 | +1 | +0.4% | 124,000 |
| 2010/04/28 | 255 | 260 | 255 | 257 | -6 | -2.3% | 172,000 |
| 2010/04/27 | 254 | 266 | 254 | 263 | +7 | +2.7% | 391,000 |
| 2010/04/26 | 255 | 257 | 254 | 256 | +4 | +1.6% | 158,000 |
| 2010/04/23 | 256 | 260 | 251 | 252 | -6 | -2.3% | 239,000 |
| 2010/04/22 | 259 | 260 | 255 | 258 | -1 | -0.4% | 233,000 |
| 2010/04/21 | 258 | 260 | 257 | 259 | +2 | +0.8% | 342,000 |
| 2010/04/20 | 262 | 262 | 256 | 257 | -1 | -0.4% | 240,000 |
| 2010/04/19 | 255 | 260 | 253 | 258 | -3 | -1.1% | 261,000 |
| 2010/04/16 | 268 | 269 | 258 | 261 | -4 | -1.5% | 446,000 |
| 2010/04/15 | 272 | 272 | 262 | 265 | -2 | -0.7% | 537,000 |
| 2010/04/14 | 272 | 275 | 266 | 267 | -2 | -0.7% | 725,000 |
| 2010/04/13 | 267 | 270 | 262 | 269 | +3 | +1.1% | 764,000 |
| 2010/04/12 | 265 | 277 | 260 | 266 | +16 | +6.4% | 2,530,000 |
3401～
3450
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
