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 |
|---|---|---|---|---|---|---|---|
| 2022/07/19 | 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 |
| 2022/07/14 | 1,617 | 1,633 | 1,615 | 1,615 | -9 | -0.6% | 5,100 |
| 2022/07/13 | 1,617 | 1,628 | 1,616 | 1,624 | +9 | +0.6% | 1,500 |
| 2022/07/12 | 1,632 | 1,632 | 1,615 | 1,615 | -17 | -1% | 4,200 |
| 2022/07/11 | 1,627 | 1,636 | 1,617 | 1,632 | +22 | +1.4% | 3,300 |
| 2022/07/08 | 1,635 | 1,636 | 1,610 | 1,610 | -25 | -1.5% | 11,400 |
| 2022/07/07 | 1,639 | 1,639 | 1,620 | 1,635 | -4 | -0.2% | 4,300 |
| 2022/07/06 | 1,623 | 1,647 | 1,623 | 1,639 | +22 | +1.4% | 8,600 |
| 2022/07/05 | 1,609 | 1,623 | 1,600 | 1,617 | +2 | +0.1% | 14,600 |
| 2022/07/04 | 1,630 | 1,630 | 1,597 | 1,615 | -11 | -0.7% | 16,900 |
| 2022/07/01 | 1,651 | 1,661 | 1,624 | 1,626 | -17 | -1% | 11,400 |
| 2022/06/30 | 1,662 | 1,689 | 1,643 | 1,643 | -50 | -3% | 12,200 |
| 2022/06/29 | 1,644 | 1,693 | 1,644 | 1,693 | +30 | +1.8% | 9,700 |
| 2022/06/28 | 1,632 | 1,672 | 1,632 | 1,663 | +33 | +2% | 11,700 |
| 2022/06/27 | 1,613 | 1,655 | 1,613 | 1,630 | -23 | -1.4% | 32,900 |
| 2022/06/24 | 1,662 | 1,665 | 1,641 | 1,653 | -12 | -0.7% | 7,200 |
| 2022/06/23 | 1,650 | 1,680 | 1,641 | 1,665 | +4 | +0.2% | 7,800 |
| 2022/06/22 | 1,696 | 1,696 | 1,661 | 1,661 | -7 | -0.4% | 4,800 |
| 2022/06/21 | 1,679 | 1,679 | 1,623 | 1,668 | +42 | +2.6% | 6,700 |
| 2022/06/20 | 1,665 | 1,665 | 1,617 | 1,626 | -39 | -2.3% | 11,300 |
| 2022/06/17 | 1,651 | 1,684 | 1,634 | 1,665 | +1 | +0.1% | 10,500 |
| 2022/06/16 | 1,695 | 1,695 | 1,662 | 1,664 | -26 | -1.5% | 7,500 |
| 2022/06/15 | 1,739 | 1,739 | 1,686 | 1,690 | -26 | -1.5% | 8,800 |
| 2022/06/14 | 1,707 | 1,722 | 1,701 | 1,716 | -19 | -1.1% | 5,400 |
| 2022/06/13 | 1,702 | 1,735 | 1,702 | 1,735 | +14 | +0.8% | 6,800 |
| 2022/06/10 | 1,730 | 1,739 | 1,717 | 1,721 | -44 | -2.5% | 11,200 |
| 2022/06/09 | 1,801 | 1,801 | 1,754 | 1,765 | -36 | -2% | 8,200 |
| 2022/06/08 | 1,805 | 1,820 | 1,791 | 1,801 | +11 | +0.6% | 8,300 |
| 2022/06/07 | 1,813 | 1,813 | 1,780 | 1,790 | -16 | -0.9% | 11,600 |
| 2022/06/06 | 1,803 | 1,850 | 1,803 | 1,806 | +9 | +0.5% | 11,400 |
| 2022/06/03 | 1,833 | 1,833 | 1,785 | 1,797 | -36 | -2% | 6,900 |
| 2022/06/02 | 1,806 | 1,833 | 1,806 | 1,833 | +34 | +1.9% | 5,600 |
| 2022/06/01 | 1,790 | 1,810 | 1,790 | 1,799 | +33 | +1.9% | 7,700 |
| 2022/05/31 | 1,773 | 1,789 | 1,762 | 1,766 | -34 | -1.9% | 4,800 |
| 2022/05/30 | 1,728 | 1,800 | 1,728 | 1,800 | +73 | +4.2% | 16,500 |
| 2022/05/27 | 1,722 | 1,727 | 1,703 | 1,727 | +5 | +0.3% | 2,800 |
| 2022/05/26 | 1,697 | 1,725 | 1,697 | 1,722 | +26 | +1.5% | 4,200 |
| 2022/05/25 | 1,724 | 1,724 | 1,695 | 1,696 | -14 | -0.8% | 3,800 |
| 2022/05/24 | 1,709 | 1,718 | 1,696 | 1,710 | -13 | -0.8% | 6,000 |
| 2022/05/23 | 1,732 | 1,734 | 1,711 | 1,723 | +2 | +0.1% | 3,900 |
| 2022/05/20 | 1,717 | 1,728 | 1,706 | 1,721 | +8 | +0.5% | 5,000 |
| 2022/05/19 | 1,675 | 1,717 | 1,675 | 1,713 | +14 | +0.8% | 3,100 |
| 2022/05/18 | 1,685 | 1,710 | 1,685 | 1,699 | +5 | +0.3% | 7,100 |
| 2022/05/17 | 1,712 | 1,717 | 1,681 | 1,694 | -18 | -1.1% | 8,800 |
| 2022/05/16 | 1,736 | 1,736 | 1,702 | 1,712 | +1 | +0.1% | 8,200 |
| 2022/05/13 | 1,703 | 1,743 | 1,703 | 1,711 | -4 | -0.2% | 2,900 |
| 2022/05/12 | 1,721 | 1,724 | 1,708 | 1,715 | -5 | -0.3% | 4,500 |
| 2022/05/11 | 1,715 | 1,720 | 1,715 | 1,720 | -2 | -0.1% | 800 |
| 2022/05/10 | 1,707 | 1,744 | 1,673 | 1,722 | +15 | +0.9% | 6,000 |
751～
800
件表示中 / 3759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 | 76,900円 | +11.6% | +54.5% | 1.30% | 22.89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 |
| 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 | 166,500円 | +2.7% | +10.3% | 3.60% | 10.91倍 | 0.30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 | 105,900円 | -4.3% | -24.8% | 1.89% | 5.37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 |
| アテクト | 42,000円 | +3.1% | +9.4% | 2.38% | 37.14倍 | 1.08倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
市場注目の銘柄
チャート関連のコラム
