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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 1,585 | 1,596 | 1,577 | 1,596 | +9 | +0.6% | 14,000 |
| 2022/09/27 | 1,585 | 1,595 | 1,585 | 1,587 | +2 | +0.1% | 4,300 |
| 2022/09/26 | 1,602 | 1,611 | 1,585 | 1,585 | -40 | -2.5% | 10,900 |
| 2022/09/22 | 1,613 | 1,630 | 1,608 | 1,625 | +12 | +0.7% | 4,300 |
| 2022/09/21 | 1,611 | 1,622 | 1,611 | 1,613 | -1 | -0.1% | 4,100 |
| 2022/09/20 | 1,618 | 1,624 | 1,607 | 1,614 | +13 | +0.8% | 3,900 |
| 2022/09/16 | 1,608 | 1,612 | 1,600 | 1,601 | -7 | -0.4% | 7,800 |
| 2022/09/15 | 1,611 | 1,612 | 1,603 | 1,608 | -3 | -0.2% | 5,400 |
| 2022/09/14 | 1,602 | 1,616 | 1,602 | 1,611 | -3 | -0.2% | 3,800 |
| 2022/09/13 | 1,611 | 1,624 | 1,607 | 1,614 | +4 | +0.2% | 6,200 |
| 2022/09/12 | 1,640 | 1,640 | 1,610 | 1,610 | ±0 | ±0% | 5,000 |
| 2022/09/09 | 1,612 | 1,616 | 1,605 | 1,610 | +4 | +0.2% | 5,200 |
| 2022/09/08 | 1,605 | 1,623 | 1,602 | 1,606 | +2 | +0.1% | 6,000 |
| 2022/09/07 | 1,622 | 1,622 | 1,602 | 1,604 | -13 | -0.8% | 5,500 |
| 2022/09/06 | 1,630 | 1,630 | 1,616 | 1,617 | -10 | -0.6% | 9,000 |
| 2022/09/05 | 1,618 | 1,627 | 1,618 | 1,627 | +15 | +0.9% | 3,900 |
| 2022/09/02 | 1,622 | 1,631 | 1,603 | 1,612 | -11 | -0.7% | 13,300 |
| 2022/09/01 | 1,659 | 1,670 | 1,623 | 1,623 | -30 | -1.8% | 17,900 |
| 2022/08/31 | 1,660 | 1,660 | 1,646 | 1,653 | -7 | -0.4% | 2,400 |
| 2022/08/30 | 1,643 | 1,660 | 1,639 | 1,660 | +17 | +1% | 5,500 |
| 2022/08/29 | 1,642 | 1,647 | 1,623 | 1,643 | -1 | -0.1% | 4,600 |
| 2022/08/26 | 1,650 | 1,660 | 1,630 | 1,644 | -10 | -0.6% | 6,700 |
| 2022/08/25 | 1,660 | 1,662 | 1,649 | 1,654 | -2 | -0.1% | 3,600 |
| 2022/08/24 | 1,653 | 1,659 | 1,646 | 1,656 | ±0 | ±0% | 6,800 |
| 2022/08/23 | 1,659 | 1,664 | 1,655 | 1,656 | -11 | -0.7% | 2,600 |
| 2022/08/22 | 1,668 | 1,680 | 1,655 | 1,667 | -7 | -0.4% | 4,200 |
| 2022/08/19 | 1,664 | 1,679 | 1,659 | 1,674 | +4 | +0.2% | 4,300 |
| 2022/08/18 | 1,665 | 1,670 | 1,658 | 1,670 | -2 | -0.1% | 6,300 |
| 2022/08/17 | 1,670 | 1,678 | 1,661 | 1,672 | +6 | +0.4% | 10,900 |
| 2022/08/16 | 1,662 | 1,666 | 1,655 | 1,666 | +3 | +0.2% | 8,800 |
| 2022/08/15 | 1,695 | 1,695 | 1,659 | 1,663 | -30 | -1.8% | 18,000 |
| 2022/08/12 | 1,720 | 1,720 | 1,670 | 1,693 | -47 | -2.7% | 34,000 |
| 2022/08/10 | 1,678 | 1,740 | 1,660 | 1,740 | +62 | +3.7% | 27,300 |
| 2022/08/09 | 1,679 | 1,680 | 1,652 | 1,678 | +26 | +1.6% | 8,300 |
| 2022/08/08 | 1,637 | 1,666 | 1,637 | 1,652 | +15 | +0.9% | 14,900 |
| 2022/08/05 | 1,629 | 1,637 | 1,620 | 1,637 | +16 | +1% | 6,000 |
| 2022/08/04 | 1,633 | 1,633 | 1,619 | 1,621 | +2 | +0.1% | 2,900 |
| 2022/08/03 | 1,619 | 1,625 | 1,612 | 1,619 | ±0 | ±0% | 2,800 |
| 2022/08/02 | 1,617 | 1,630 | 1,617 | 1,619 | -15 | -0.9% | 2,400 |
| 2022/08/01 | 1,650 | 1,650 | 1,613 | 1,634 | +23 | +1.4% | 6,100 |
| 2022/07/29 | 1,632 | 1,632 | 1,610 | 1,611 | -20 | -1.2% | 9,500 |
| 2022/07/28 | 1,632 | 1,639 | 1,618 | 1,631 | +7 | +0.4% | 5,400 |
| 2022/07/27 | 1,623 | 1,629 | 1,623 | 1,624 | -9 | -0.6% | 1,900 |
| 2022/07/26 | 1,635 | 1,636 | 1,629 | 1,633 | +3 | +0.2% | 2,300 |
| 2022/07/25 | 1,635 | 1,635 | 1,605 | 1,630 | -6 | -0.4% | 3,500 |
| 2022/07/22 | 1,627 | 1,636 | 1,615 | 1,636 | +11 | +0.7% | 6,700 |
| 2022/07/21 | 1,604 | 1,625 | 1,604 | 1,625 | +19 | +1.2% | 4,200 |
| 2022/07/20 | 1,621 | 1,621 | 1,601 | 1,606 | +4 | +0.2% | 12,700 |
| 2022/07/19 | 1,606 | 1,620 | 1,601 | 1,602 | -1 | -0.1% | 8,300 |
| 2022/07/15 | 1,615 | 1,616 | 1,600 | 1,603 | -12 | -0.7% | 11,000 |
701～
750
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 | 77,300円 | +11.6% | +54.5% | 1.29% | 23.01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 | 62,900円 | +3.1% | -23.1% | 2.07% | 28.10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 | 105,400円 | -4.3% | -24.8% | 1.90% | 5.35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
