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 |
|---|---|---|---|---|---|---|---|
| 2022/02/18 | 1,680 | 1,699 | 1,673 | 1,685 | +4 | +0.2% | 11,500 |
| 2022/02/17 | 1,680 | 1,699 | 1,670 | 1,681 | ±0 | ±0% | 11,600 |
| 2022/02/16 | 1,644 | 1,681 | 1,644 | 1,681 | +48 | +2.9% | 9,500 |
| 2022/02/15 | 1,701 | 1,701 | 1,633 | 1,633 | +12 | +0.7% | 10,200 |
| 2022/02/14 | 1,632 | 1,662 | 1,614 | 1,621 | -51 | -3.1% | 11,600 |
| 2022/02/10 | 1,679 | 1,690 | 1,656 | 1,672 | +7 | +0.4% | 4,900 |
| 2022/02/09 | 1,626 | 1,666 | 1,626 | 1,665 | +38 | +2.3% | 6,100 |
| 2022/02/08 | 1,616 | 1,660 | 1,616 | 1,627 | -5 | -0.3% | 3,900 |
| 2022/02/07 | 1,681 | 1,681 | 1,632 | 1,632 | -60 | -3.5% | 6,500 |
| 2022/02/04 | 1,695 | 1,708 | 1,666 | 1,692 | +31 | +1.9% | 7,100 |
| 2022/02/03 | 1,660 | 1,710 | 1,654 | 1,661 | -6 | -0.4% | 8,900 |
| 2022/02/02 | 1,637 | 1,677 | 1,637 | 1,667 | +18 | +1.1% | 5,600 |
| 2022/02/01 | 1,658 | 1,682 | 1,641 | 1,649 | -8 | -0.5% | 10,100 |
| 2022/01/31 | 1,664 | 1,664 | 1,651 | 1,657 | +23 | +1.4% | 2,100 |
| 2022/01/28 | 1,614 | 1,646 | 1,614 | 1,634 | +20 | +1.2% | 4,900 |
| 2022/01/27 | 1,660 | 1,673 | 1,614 | 1,614 | -57 | -3.4% | 11,500 |
| 2022/01/26 | 1,645 | 1,685 | 1,645 | 1,671 | +12 | +0.7% | 3,100 |
| 2022/01/25 | 1,706 | 1,706 | 1,643 | 1,659 | -36 | -2.1% | 9,900 |
| 2022/01/24 | 1,676 | 1,707 | 1,676 | 1,695 | +19 | +1.1% | 3,700 |
| 2022/01/21 | 1,688 | 1,701 | 1,663 | 1,676 | -35 | -2% | 6,700 |
| 2022/01/20 | 1,661 | 1,720 | 1,656 | 1,711 | +55 | +3.3% | 10,600 |
| 2022/01/19 | 1,721 | 1,729 | 1,655 | 1,656 | -71 | -4.1% | 16,100 |
| 2022/01/18 | 1,730 | 1,746 | 1,717 | 1,727 | -3 | -0.2% | 9,500 |
| 2022/01/17 | 1,795 | 1,795 | 1,719 | 1,730 | -34 | -1.9% | 8,100 |
| 2022/01/14 | 1,799 | 1,799 | 1,743 | 1,764 | -36 | -2% | 20,400 |
| 2022/01/13 | 1,798 | 1,854 | 1,721 | 1,800 | +71 | +4.1% | 65,800 |
| 2022/01/12 | 1,699 | 1,734 | 1,699 | 1,729 | +23 | +1.3% | 9,000 |
| 2022/01/11 | 1,689 | 1,719 | 1,689 | 1,706 | +5 | +0.3% | 4,900 |
| 2022/01/07 | 1,686 | 1,707 | 1,676 | 1,701 | +1 | +0.1% | 6,800 |
| 2022/01/06 | 1,697 | 1,712 | 1,680 | 1,700 | -1 | -0.1% | 8,700 |
| 2022/01/05 | 1,688 | 1,701 | 1,675 | 1,701 | +14 | +0.8% | 10,500 |
| 2022/01/04 | 1,670 | 1,694 | 1,658 | 1,687 | +18 | +1.1% | 6,000 |
| 2021/12/30 | 1,651 | 1,675 | 1,651 | 1,669 | +19 | +1.2% | 8,500 |
| 2021/12/29 | 1,601 | 1,660 | 1,601 | 1,650 | +49 | +3.1% | 12,100 |
| 2021/12/28 | 1,613 | 1,625 | 1,601 | 1,601 | -12 | -0.7% | 16,700 |
| 2021/12/27 | 1,646 | 1,646 | 1,605 | 1,613 | -25 | -1.5% | 15,500 |
| 2021/12/24 | 1,650 | 1,671 | 1,638 | 1,638 | -22 | -1.3% | 5,100 |
| 2021/12/23 | 1,640 | 1,660 | 1,640 | 1,660 | +22 | +1.3% | 8,600 |
| 2021/12/22 | 1,645 | 1,665 | 1,634 | 1,638 | -7 | -0.4% | 16,400 |
| 2021/12/21 | 1,642 | 1,664 | 1,622 | 1,645 | +23 | +1.4% | 15,300 |
| 2021/12/20 | 1,660 | 1,675 | 1,622 | 1,622 | -57 | -3.4% | 17,000 |
| 2021/12/17 | 1,699 | 1,699 | 1,672 | 1,679 | -20 | -1.2% | 12,200 |
| 2021/12/16 | 1,730 | 1,742 | 1,699 | 1,699 | -28 | -1.6% | 14,800 |
| 2021/12/15 | 1,666 | 1,727 | 1,666 | 1,727 | +61 | +3.7% | 13,700 |
| 2021/12/14 | 1,663 | 1,673 | 1,645 | 1,666 | -13 | -0.8% | 10,100 |
| 2021/12/13 | 1,702 | 1,702 | 1,650 | 1,679 | +1 | +0.1% | 7,700 |
| 2021/12/10 | 1,724 | 1,724 | 1,678 | 1,678 | -35 | -2% | 8,300 |
| 2021/12/09 | 1,715 | 1,732 | 1,708 | 1,713 | -19 | -1.1% | 5,500 |
| 2021/12/08 | 1,736 | 1,745 | 1,717 | 1,732 | -4 | -0.2% | 7,400 |
| 2021/12/07 | 1,714 | 1,736 | 1,711 | 1,736 | +45 | +2.7% | 6,500 |
851～
900
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
