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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
件表示中 / 3767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 | 82,300円 | +11.6% | +54.5% | 1.22% | 24.49倍 | 0.48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 |
| スガイ化 | 212,500円 | +0.4% | -33.2% | 3.29% | 9.25倍 | 0.37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 |
| 大阪油化 | 245,100円 | +6.4% | +268.4% | 1.43% | - | 1.55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 |
| 旭化学 | 63,900円 | +3.1% | -23.1% | 2.03% | 28.55倍 | 0.37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 | 166,100円 | +2.7% | +10.3% | 3.61% | 10.22倍 | 0.28倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
