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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 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 |
| 2022/10/18 | 1,537 | 1,550 | 1,536 | 1,547 | +17 | +1.1% | 7,700 |
| 2022/10/17 | 1,522 | 1,548 | 1,522 | 1,530 | -32 | -2% | 13,500 |
| 2022/10/14 | 1,542 | 1,568 | 1,542 | 1,562 | +21 | +1.4% | 5,400 |
| 2022/10/13 | 1,546 | 1,546 | 1,541 | 1,541 | -4 | -0.3% | 4,900 |
| 2022/10/12 | 1,549 | 1,551 | 1,542 | 1,545 | -2 | -0.1% | 5,600 |
| 2022/10/11 | 1,552 | 1,592 | 1,542 | 1,547 | -16 | -1% | 10,000 |
| 2022/10/07 | 1,561 | 1,566 | 1,560 | 1,563 | -17 | -1.1% | 7,900 |
| 2022/10/06 | 1,580 | 1,580 | 1,565 | 1,580 | ±0 | ±0% | 10,800 |
| 2022/10/05 | 1,568 | 1,593 | 1,568 | 1,580 | -7 | -0.4% | 8,200 |
| 2022/10/04 | 1,561 | 1,595 | 1,561 | 1,587 | +26 | +1.7% | 6,500 |
| 2022/10/03 | 1,560 | 1,584 | 1,552 | 1,561 | -19 | -1.2% | 10,500 |
| 2022/09/30 | 1,606 | 1,607 | 1,571 | 1,580 | -16 | -1% | 5,600 |
| 2022/09/29 | 1,592 | 1,609 | 1,580 | 1,596 | ±0 | ±0% | 6,700 |
651～
700
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 | 244,800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 | 159,300円 | +2.7% | +10.3% | 3.77% | 10.43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
