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 |
|---|---|---|---|---|---|---|---|
| 2022/05/09 | 1,735 | 1,735 | 1,707 | 1,707 | -24 | -1.4% | 2,100 |
| 2022/05/06 | 1,729 | 1,744 | 1,721 | 1,731 | +15 | +0.9% | 3,800 |
| 2022/05/02 | 1,678 | 1,731 | 1,678 | 1,716 | +14 | +0.8% | 3,600 |
| 2022/04/28 | 1,703 | 1,706 | 1,683 | 1,702 | +24 | +1.4% | 2,300 |
| 2022/04/27 | 1,682 | 1,705 | 1,670 | 1,678 | -23 | -1.4% | 8,800 |
| 2022/04/26 | 1,700 | 1,718 | 1,676 | 1,701 | +5 | +0.3% | 1,800 |
| 2022/04/25 | 1,699 | 1,717 | 1,696 | 1,696 | -13 | -0.8% | 3,600 |
| 2022/04/22 | 1,700 | 1,726 | 1,700 | 1,709 | -3 | -0.2% | 1,900 |
| 2022/04/21 | 1,718 | 1,718 | 1,703 | 1,712 | -6 | -0.3% | 2,100 |
| 2022/04/20 | 1,718 | 1,722 | 1,718 | 1,718 | -2 | -0.1% | 1,600 |
| 2022/04/19 | 1,717 | 1,724 | 1,711 | 1,720 | -5 | -0.3% | 3,000 |
| 2022/04/18 | 1,765 | 1,765 | 1,720 | 1,725 | -42 | -2.4% | 5,700 |
| 2022/04/15 | 1,810 | 1,810 | 1,762 | 1,767 | -43 | -2.4% | 8,600 |
| 2022/04/14 | 1,801 | 1,810 | 1,789 | 1,810 | +12 | +0.7% | 3,400 |
| 2022/04/13 | 1,767 | 1,799 | 1,765 | 1,798 | +24 | +1.4% | 6,100 |
| 2022/04/12 | 1,801 | 1,812 | 1,774 | 1,774 | -26 | -1.4% | 6,400 |
| 2022/04/11 | 1,810 | 1,810 | 1,784 | 1,800 | -10 | -0.6% | 3,500 |
| 2022/04/08 | 1,791 | 1,819 | 1,780 | 1,810 | +14 | +0.8% | 12,200 |
| 2022/04/07 | 1,820 | 1,858 | 1,794 | 1,796 | -62 | -3.3% | 9,700 |
| 2022/04/06 | 1,876 | 1,876 | 1,858 | 1,858 | -18 | -1% | 5,300 |
| 2022/04/05 | 1,875 | 1,882 | 1,872 | 1,876 | ±0 | ±0% | 3,800 |
| 2022/04/04 | 1,863 | 1,876 | 1,863 | 1,876 | +5 | +0.3% | 3,500 |
| 2022/04/01 | 1,861 | 1,891 | 1,832 | 1,871 | +14 | +0.8% | 8,700 |
| 2022/03/31 | 1,828 | 1,890 | 1,828 | 1,857 | +9 | +0.5% | 20,900 |
| 2022/03/30 | 1,813 | 1,848 | 1,796 | 1,848 | +47 | +2.6% | 7,800 |
| 2022/03/29 | 1,795 | 1,801 | 1,769 | 1,801 | +6 | +0.3% | 9,500 |
| 2022/03/28 | 1,844 | 1,844 | 1,783 | 1,795 | -32 | -1.8% | 6,000 |
| 2022/03/25 | 1,859 | 1,859 | 1,806 | 1,827 | -28 | -1.5% | 7,200 |
| 2022/03/24 | 1,824 | 1,862 | 1,817 | 1,855 | +28 | +1.5% | 14,600 |
| 2022/03/23 | 1,830 | 1,848 | 1,815 | 1,827 | -2 | -0.1% | 14,200 |
| 2022/03/22 | 1,843 | 1,843 | 1,803 | 1,829 | -14 | -0.8% | 8,300 |
| 2022/03/18 | 1,831 | 1,843 | 1,808 | 1,843 | +2 | +0.1% | 9,200 |
| 2022/03/17 | 1,820 | 1,849 | 1,815 | 1,841 | +22 | +1.2% | 8,900 |
| 2022/03/16 | 1,802 | 1,819 | 1,789 | 1,819 | +8 | +0.4% | 8,000 |
| 2022/03/15 | 1,793 | 1,813 | 1,766 | 1,811 | +17 | +0.9% | 6,900 |
| 2022/03/14 | 1,756 | 1,794 | 1,756 | 1,794 | +38 | +2.2% | 10,800 |
| 2022/03/11 | 1,739 | 1,774 | 1,731 | 1,756 | +16 | +0.9% | 13,600 |
| 2022/03/10 | 1,739 | 1,744 | 1,708 | 1,740 | +55 | +3.3% | 11,800 |
| 2022/03/09 | 1,677 | 1,715 | 1,666 | 1,685 | +9 | +0.5% | 13,600 |
| 2022/03/08 | 1,728 | 1,740 | 1,661 | 1,676 | -12 | -0.7% | 14,900 |
| 2022/03/07 | 1,748 | 1,748 | 1,643 | 1,688 | -32 | -1.9% | 20,600 |
| 2022/03/04 | 1,750 | 1,751 | 1,700 | 1,720 | -27 | -1.5% | 10,600 |
| 2022/03/03 | 1,747 | 1,756 | 1,720 | 1,747 | +21 | +1.2% | 7,100 |
| 2022/03/02 | 1,703 | 1,738 | 1,700 | 1,726 | -17 | -1% | 10,000 |
| 2022/03/01 | 1,748 | 1,762 | 1,738 | 1,743 | +6 | +0.3% | 9,300 |
| 2022/02/28 | 1,710 | 1,744 | 1,704 | 1,737 | +43 | +2.5% | 12,200 |
| 2022/02/25 | 1,648 | 1,694 | 1,648 | 1,694 | +46 | +2.8% | 7,200 |
| 2022/02/24 | 1,636 | 1,650 | 1,625 | 1,648 | -2 | -0.1% | 9,900 |
| 2022/02/22 | 1,654 | 1,664 | 1,634 | 1,650 | -10 | -0.6% | 8,000 |
| 2022/02/21 | 1,666 | 1,693 | 1,654 | 1,660 | -25 | -1.5% | 12,400 |
801～
850
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
