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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,383 | 1,387 | 1,379 | 1,380 | -3 | -0.2% | 3,700 |
| 2023/08/28 | 1,377 | 1,384 | 1,377 | 1,383 | +5 | +0.4% | 3,000 |
| 2023/08/25 | 1,382 | 1,382 | 1,378 | 1,378 | -1 | -0.1% | 3,100 |
| 2023/08/24 | 1,375 | 1,382 | 1,375 | 1,379 | +4 | +0.3% | 2,400 |
| 2023/08/23 | 1,365 | 1,377 | 1,365 | 1,375 | ±0 | ±0% | 3,100 |
| 2023/08/22 | 1,385 | 1,385 | 1,374 | 1,375 | -4 | -0.3% | 1,300 |
| 2023/08/21 | 1,392 | 1,392 | 1,373 | 1,379 | +13 | +1% | 1,600 |
| 2023/08/18 | 1,371 | 1,373 | 1,366 | 1,366 | -5 | -0.4% | 3,300 |
| 2023/08/17 | 1,376 | 1,377 | 1,370 | 1,371 | -6 | -0.4% | 2,900 |
| 2023/08/16 | 1,381 | 1,381 | 1,377 | 1,377 | -3 | -0.2% | 2,700 |
| 2023/08/15 | 1,384 | 1,388 | 1,380 | 1,380 | -5 | -0.4% | 3,900 |
| 2023/08/14 | 1,381 | 1,389 | 1,381 | 1,385 | -9 | -0.6% | 3,200 |
| 2023/08/10 | 1,377 | 1,394 | 1,377 | 1,394 | +17 | +1.2% | 5,900 |
| 2023/08/09 | 1,380 | 1,381 | 1,377 | 1,377 | -4 | -0.3% | 2,700 |
| 2023/08/08 | 1,383 | 1,383 | 1,373 | 1,381 | +6 | +0.4% | 2,300 |
| 2023/08/07 | 1,382 | 1,382 | 1,375 | 1,375 | -5 | -0.4% | 800 |
| 2023/08/04 | 1,375 | 1,380 | 1,375 | 1,380 | +3 | +0.2% | 2,400 |
| 2023/08/03 | 1,377 | 1,383 | 1,373 | 1,377 | -8 | -0.6% | 9,600 |
| 2023/08/02 | 1,380 | 1,389 | 1,380 | 1,385 | -2 | -0.1% | 5,400 |
| 2023/08/01 | 1,378 | 1,389 | 1,378 | 1,387 | +7 | +0.5% | 7,200 |
| 2023/07/31 | 1,381 | 1,386 | 1,380 | 1,380 | +1 | +0.1% | 4,000 |
| 2023/07/28 | 1,385 | 1,395 | 1,379 | 1,379 | -11 | -0.8% | 22,700 |
| 2023/07/27 | 1,385 | 1,393 | 1,385 | 1,390 | -4 | -0.3% | 3,000 |
| 2023/07/26 | 1,390 | 1,397 | 1,390 | 1,394 | +1 | +0.1% | 5,200 |
| 2023/07/25 | 1,398 | 1,398 | 1,390 | 1,393 | -1 | -0.1% | 4,200 |
| 2023/07/24 | 1,386 | 1,394 | 1,378 | 1,394 | +4 | +0.3% | 18,800 |
| 2023/07/21 | 1,393 | 1,394 | 1,390 | 1,390 | -3 | -0.2% | 2,600 |
| 2023/07/20 | 1,390 | 1,397 | 1,389 | 1,393 | -2 | -0.1% | 3,300 |
| 2023/07/19 | 1,395 | 1,397 | 1,388 | 1,395 | +5 | +0.4% | 3,600 |
| 2023/07/18 | 1,390 | 1,394 | 1,388 | 1,390 | ±0 | ±0% | 3,200 |
| 2023/07/14 | 1,394 | 1,394 | 1,389 | 1,390 | +2 | +0.1% | 2,200 |
| 2023/07/13 | 1,388 | 1,398 | 1,388 | 1,388 | -1 | -0.1% | 5,100 |
| 2023/07/12 | 1,388 | 1,396 | 1,388 | 1,389 | +1 | +0.1% | 4,800 |
| 2023/07/11 | 1,400 | 1,400 | 1,382 | 1,388 | ±0 | ±0% | 11,400 |
| 2023/07/10 | 1,388 | 1,393 | 1,380 | 1,388 | ±0 | ±0% | 12,400 |
| 2023/07/07 | 1,388 | 1,396 | 1,388 | 1,388 | -2 | -0.1% | 4,100 |
| 2023/07/06 | 1,393 | 1,395 | 1,389 | 1,390 | -3 | -0.2% | 4,700 |
| 2023/07/05 | 1,388 | 1,400 | 1,388 | 1,393 | -1 | -0.1% | 6,300 |
| 2023/07/04 | 1,404 | 1,404 | 1,386 | 1,394 | -6 | -0.4% | 7,400 |
| 2023/07/03 | 1,404 | 1,407 | 1,395 | 1,400 | +5 | +0.4% | 6,900 |
| 2023/06/30 | 1,400 | 1,409 | 1,395 | 1,395 | -8 | -0.6% | 5,900 |
| 2023/06/29 | 1,396 | 1,407 | 1,396 | 1,403 | +2 | +0.1% | 4,300 |
| 2023/06/28 | 1,399 | 1,401 | 1,395 | 1,401 | +2 | +0.1% | 3,600 |
| 2023/06/27 | 1,392 | 1,399 | 1,392 | 1,399 | ±0 | ±0% | 2,500 |
| 2023/06/26 | 1,400 | 1,402 | 1,394 | 1,399 | +7 | +0.5% | 3,500 |
| 2023/06/23 | 1,410 | 1,410 | 1,392 | 1,392 | -8 | -0.6% | 6,500 |
| 2023/06/22 | 1,409 | 1,409 | 1,396 | 1,400 | +3 | +0.2% | 2,700 |
| 2023/06/21 | 1,393 | 1,403 | 1,392 | 1,397 | -2 | -0.1% | 4,500 |
| 2023/06/20 | 1,397 | 1,399 | 1,394 | 1,399 | -5 | -0.4% | 2,700 |
| 2023/06/19 | 1,412 | 1,412 | 1,400 | 1,404 | -8 | -0.6% | 3,400 |
401～
450
件表示中 / 3683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 | 72,500円 | +6.9% | - | 1.38% | 9.35倍 | 0.43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 | 58,600円 | +3.1% | -23.1% | 2.22% | 26.18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 |
| 大阪油化 | 210,000円 | +6.4% | +268.4% | 1.67% | - | 1.28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 |
| 永大化工 | 148,500円 | +2.3% | +4.2% | 4.04% | 10.81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 |
| 日本色材 | 98,200円 | -4.3% | -24.8% | 2.04% | 5.01倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
