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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,453 | 1,478 | 1,431 | 1,474 | +34 | +2.4% | 19,700 |
| 2022/12/28 | 1,443 | 1,456 | 1,432 | 1,440 | -13 | -0.9% | 22,600 |
| 2022/12/27 | 1,454 | 1,461 | 1,452 | 1,453 | -1 | -0.1% | 8,800 |
| 2022/12/26 | 1,451 | 1,468 | 1,450 | 1,454 | -22 | -1.5% | 14,100 |
| 2022/12/23 | 1,484 | 1,485 | 1,458 | 1,476 | -9 | -0.6% | 32,600 |
| 2022/12/22 | 1,500 | 1,507 | 1,477 | 1,485 | -12 | -0.8% | 17,400 |
| 2022/12/21 | 1,518 | 1,518 | 1,494 | 1,497 | -10 | -0.7% | 12,100 |
| 2022/12/20 | 1,552 | 1,562 | 1,495 | 1,507 | -48 | -3.1% | 29,100 |
| 2022/12/19 | 1,589 | 1,590 | 1,555 | 1,555 | -35 | -2.2% | 10,400 |
| 2022/12/16 | 1,584 | 1,597 | 1,551 | 1,590 | +33 | +2.1% | 21,100 |
| 2022/12/15 | 1,551 | 1,585 | 1,549 | 1,557 | +1 | +0.1% | 16,900 |
| 2022/12/14 | 1,551 | 1,558 | 1,546 | 1,556 | +7 | +0.5% | 5,000 |
| 2022/12/13 | 1,555 | 1,575 | 1,546 | 1,549 | +5 | +0.3% | 16,400 |
| 2022/12/12 | 1,551 | 1,553 | 1,540 | 1,544 | -3 | -0.2% | 7,700 |
| 2022/12/09 | 1,543 | 1,577 | 1,543 | 1,547 | +9 | +0.6% | 14,700 |
| 2022/12/08 | 1,551 | 1,551 | 1,533 | 1,538 | -11 | -0.7% | 11,200 |
| 2022/12/07 | 1,532 | 1,555 | 1,524 | 1,549 | +16 | +1% | 11,000 |
| 2022/12/06 | 1,544 | 1,547 | 1,529 | 1,533 | -11 | -0.7% | 11,100 |
| 2022/12/05 | 1,548 | 1,567 | 1,544 | 1,544 | -4 | -0.3% | 9,400 |
| 2022/12/02 | 1,563 | 1,566 | 1,544 | 1,548 | -19 | -1.2% | 21,300 |
| 2022/12/01 | 1,591 | 1,591 | 1,561 | 1,567 | -4 | -0.3% | 10,200 |
| 2022/11/30 | 1,600 | 1,600 | 1,570 | 1,571 | -23 | -1.4% | 16,000 |
| 2022/11/29 | 1,593 | 1,606 | 1,578 | 1,594 | +1 | +0.1% | 13,000 |
| 2022/11/28 | 1,619 | 1,619 | 1,587 | 1,593 | -26 | -1.6% | 13,900 |
| 2022/11/25 | 1,620 | 1,628 | 1,605 | 1,619 | +14 | +0.9% | 11,600 |
| 2022/11/24 | 1,605 | 1,620 | 1,601 | 1,605 | ±0 | ±0% | 10,000 |
| 2022/11/22 | 1,603 | 1,623 | 1,586 | 1,605 | +11 | +0.7% | 18,900 |
| 2022/11/21 | 1,593 | 1,618 | 1,589 | 1,594 | -9 | -0.6% | 9,900 |
| 2022/11/18 | 1,607 | 1,614 | 1,597 | 1,603 | -4 | -0.2% | 11,000 |
| 2022/11/17 | 1,600 | 1,611 | 1,592 | 1,607 | +7 | +0.4% | 15,300 |
| 2022/11/16 | 1,628 | 1,629 | 1,596 | 1,600 | -5 | -0.3% | 24,500 |
| 2022/11/15 | 1,561 | 1,619 | 1,508 | 1,605 | -196 | -10.9% | 138,700 |
| 2022/11/14 | 1,708 | 1,827 | 1,702 | 1,801 | +117 | +6.9% | 94,500 |
| 2022/11/11 | 1,700 | 1,704 | 1,667 | 1,684 | +2 | +0.1% | 17,400 |
| 2022/11/10 | 1,690 | 1,690 | 1,665 | 1,682 | -8 | -0.5% | 8,800 |
| 2022/11/09 | 1,658 | 1,692 | 1,650 | 1,690 | +10 | +0.6% | 16,300 |
| 2022/11/08 | 1,701 | 1,701 | 1,656 | 1,680 | -15 | -0.9% | 33,300 |
| 2022/11/07 | 1,680 | 1,724 | 1,656 | 1,695 | +30 | +1.8% | 65,100 |
| 2022/11/04 | 1,570 | 1,678 | 1,560 | 1,665 | +91 | +5.8% | 76,900 |
| 2022/11/02 | 1,557 | 1,577 | 1,543 | 1,574 | +20 | +1.3% | 10,300 |
| 2022/11/01 | 1,564 | 1,564 | 1,548 | 1,554 | +4 | +0.3% | 7,100 |
| 2022/10/31 | 1,550 | 1,560 | 1,522 | 1,550 | +26 | +1.7% | 10,800 |
| 2022/10/28 | 1,545 | 1,556 | 1,524 | 1,524 | -23 | -1.5% | 21,300 |
| 2022/10/27 | 1,558 | 1,558 | 1,545 | 1,547 | -11 | -0.7% | 3,300 |
| 2022/10/26 | 1,550 | 1,558 | 1,538 | 1,558 | +8 | +0.5% | 4,900 |
| 2022/10/25 | 1,571 | 1,571 | 1,550 | 1,550 | -1 | -0.1% | 3,600 |
| 2022/10/24 | 1,573 | 1,576 | 1,551 | 1,551 | -17 | -1.1% | 4,500 |
| 2022/10/21 | 1,560 | 1,572 | 1,557 | 1,568 | +3 | +0.2% | 5,300 |
| 2022/10/20 | 1,564 | 1,571 | 1,550 | 1,565 | +1 | +0.1% | 7,300 |
| 2022/10/19 | 1,556 | 1,568 | 1,550 | 1,564 | +17 | +1.1% | 9,100 |
601～
650
件表示中 / 3720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% | 22.70倍 | 0.44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% | +15.1% | - | - | - |
|
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 |
| 大阪油化 | 244,700円 | +6.4% | +268.4% | - | - | - |
|
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 | 155,300円 | +2.7% | +10.3% | 3.86% | 10.17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 |
| 旭化学 | 57,600円 | +3.1% | -23.1% | 2.26% | 25.74倍 | 0.33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
