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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/06/16 | 1,422 | 1,429 | 1,409 | 1,412 | +2 | +0.1% | 8,400 |
| 2023/06/15 | 1,423 | 1,423 | 1,410 | 1,410 | -13 | -0.9% | 4,600 |
| 2023/06/14 | 1,406 | 1,423 | 1,399 | 1,423 | +23 | +1.6% | 11,400 |
| 2023/06/13 | 1,392 | 1,400 | 1,392 | 1,400 | +10 | +0.7% | 4,400 |
| 2023/06/12 | 1,390 | 1,394 | 1,387 | 1,390 | +1 | +0.1% | 2,800 |
| 2023/06/09 | 1,385 | 1,394 | 1,385 | 1,389 | ±0 | ±0% | 5,000 |
| 2023/06/08 | 1,387 | 1,392 | 1,387 | 1,389 | ±0 | ±0% | 4,900 |
| 2023/06/07 | 1,386 | 1,390 | 1,385 | 1,389 | +3 | +0.2% | 2,800 |
| 2023/06/06 | 1,390 | 1,390 | 1,386 | 1,386 | ±0 | ±0% | 2,100 |
| 2023/06/05 | 1,385 | 1,396 | 1,385 | 1,386 | -4 | -0.3% | 5,300 |
| 2023/06/02 | 1,397 | 1,397 | 1,389 | 1,390 | +1 | +0.1% | 3,700 |
| 2023/06/01 | 1,398 | 1,400 | 1,389 | 1,389 | ±0 | ±0% | 3,600 |
| 2023/05/31 | 1,390 | 1,391 | 1,389 | 1,389 | ±0 | ±0% | 6,000 |
| 2023/05/30 | 1,389 | 1,395 | 1,389 | 1,389 | ±0 | ±0% | 5,400 |
| 2023/05/29 | 1,398 | 1,398 | 1,385 | 1,389 | +8 | +0.6% | 10,300 |
| 2023/05/26 | 1,395 | 1,395 | 1,381 | 1,381 | -12 | -0.9% | 4,500 |
| 2023/05/25 | 1,401 | 1,401 | 1,393 | 1,393 | -9 | -0.6% | 7,800 |
| 2023/05/24 | 1,407 | 1,407 | 1,401 | 1,402 | -5 | -0.4% | 4,100 |
| 2023/05/23 | 1,411 | 1,412 | 1,404 | 1,407 | -4 | -0.3% | 4,000 |
| 2023/05/22 | 1,410 | 1,413 | 1,401 | 1,411 | -2 | -0.1% | 9,300 |
| 2023/05/19 | 1,420 | 1,424 | 1,413 | 1,413 | ±0 | ±0% | 2,400 |
| 2023/05/18 | 1,420 | 1,426 | 1,410 | 1,413 | -13 | -0.9% | 12,500 |
| 2023/05/17 | 1,431 | 1,432 | 1,425 | 1,426 | -5 | -0.3% | 5,600 |
| 2023/05/16 | 1,442 | 1,442 | 1,425 | 1,431 | -11 | -0.8% | 5,100 |
| 2023/05/15 | 1,442 | 1,442 | 1,428 | 1,442 | +14 | +1% | 5,400 |
| 2023/05/12 | 1,436 | 1,445 | 1,427 | 1,428 | -13 | -0.9% | 13,200 |
501～
550
件表示中 / 3757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 | 76,500円 | +11.6% | +54.5% | 1.31% | 22.77倍 | 0.45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 |
| 大阪油化 | 244,600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 | 62,800円 | +3.1% | -23.1% | 2.07% | 28.06倍 | 0.36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 | 158,500円 | +2.7% | +10.3% | 3.79% | 10.38倍 | 0.29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 | 106,000円 | -4.3% | -24.8% | 1.89% | 5.38倍 | 0.58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
