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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 2,485 | 2,486 | 2,405 | 2,405 | -116 | -4.6% | 36,900 |
| 2018/11/19 | 2,551 | 2,609 | 2,521 | 2,521 | -30 | -1.2% | 32,900 |
| 2018/11/16 | 2,681 | 2,699 | 2,543 | 2,551 | -145 | -5.4% | 41,300 |
| 2018/11/15 | 2,800 | 2,803 | 2,646 | 2,696 | +139 | +5.4% | 104,400 |
| 2018/11/14 | 2,550 | 2,589 | 2,518 | 2,557 | +40 | +1.6% | 42,100 |
| 2018/11/13 | 2,478 | 2,548 | 2,450 | 2,517 | +14 | +0.6% | 30,300 |
| 2018/11/12 | 2,446 | 2,520 | 2,446 | 2,503 | +81 | +3.3% | 28,300 |
| 2018/11/09 | 2,469 | 2,469 | 2,420 | 2,422 | +3 | +0.1% | 13,700 |
| 2018/11/08 | 2,445 | 2,474 | 2,408 | 2,419 | +8 | +0.3% | 8,900 |
| 2018/11/07 | 2,403 | 2,475 | 2,403 | 2,411 | +8 | +0.3% | 14,800 |
| 2018/11/06 | 2,445 | 2,458 | 2,392 | 2,403 | -42 | -1.7% | 10,400 |
| 2018/11/05 | 2,420 | 2,474 | 2,420 | 2,445 | -4 | -0.2% | 12,700 |
| 2018/11/02 | 2,419 | 2,455 | 2,398 | 2,449 | +39 | +1.6% | 19,900 |
| 2018/11/01 | 2,378 | 2,418 | 2,345 | 2,410 | +45 | +1.9% | 13,200 |
| 2018/10/31 | 2,411 | 2,411 | 2,300 | 2,365 | +104 | +4.6% | 10,600 |
| 2018/10/30 | 2,175 | 2,317 | 2,175 | 2,261 | +53 | +2.4% | 27,800 |
| 2018/10/29 | 2,258 | 2,307 | 2,196 | 2,208 | -50 | -2.2% | 29,200 |
| 2018/10/26 | 2,352 | 2,383 | 2,230 | 2,258 | -62 | -2.7% | 26,000 |
| 2018/10/25 | 2,350 | 2,380 | 2,270 | 2,320 | -96 | -4% | 38,200 |
| 2018/10/24 | 2,491 | 2,491 | 2,393 | 2,416 | -25 | -1% | 15,400 |
| 2018/10/23 | 2,513 | 2,526 | 2,440 | 2,441 | -98 | -3.9% | 18,500 |
| 2018/10/22 | 2,535 | 2,585 | 2,488 | 2,539 | +4 | +0.2% | 7,400 |
| 2018/10/19 | 2,490 | 2,544 | 2,460 | 2,535 | +13 | +0.5% | 18,300 |
| 2018/10/18 | 2,591 | 2,591 | 2,517 | 2,522 | -83 | -3.2% | 15,300 |
| 2018/10/17 | 2,594 | 2,635 | 2,560 | 2,605 | +112 | +4.5% | 17,900 |
| 2018/10/16 | 2,437 | 2,503 | 2,437 | 2,493 | +20 | +0.8% | 13,300 |
| 2018/10/15 | 2,550 | 2,559 | 2,473 | 2,473 | -14 | -0.6% | 21,800 |
| 2018/10/12 | 2,430 | 2,505 | 2,416 | 2,487 | +84 | +3.5% | 20,700 |
| 2018/10/11 | 2,350 | 2,439 | 2,350 | 2,403 | -133 | -5.2% | 57,900 |
| 2018/10/10 | 2,556 | 2,592 | 2,500 | 2,536 | +9 | +0.4% | 35,300 |
| 2018/10/09 | 2,679 | 2,679 | 2,527 | 2,527 | -132 | -5% | 43,900 |
| 2018/10/05 | 2,751 | 2,772 | 2,640 | 2,659 | -124 | -4.5% | 50,400 |
| 2018/10/04 | 2,835 | 2,860 | 2,772 | 2,783 | -57 | -2% | 38,300 |
| 2018/10/03 | 2,800 | 2,865 | 2,730 | 2,840 | +51 | +1.8% | 61,700 |
| 2018/10/02 | 2,773 | 2,817 | 2,730 | 2,789 | +17 | +0.6% | 41,200 |
| 2018/10/01 | 2,850 | 2,850 | 2,770 | 2,772 | -56 | -2% | 49,700 |
| 2018/09/28 | 2,954 | 2,970 | 2,756 | 2,828 | -126 | -4.3% | 143,100 |
| 2018/09/27 | 2,994 | 3,035 | 2,934 | 2,954 | -40 | -1.3% | 42,200 |
| 2018/09/26 | 2,893 | 2,998 | 2,893 | 2,994 | +72 | +2.5% | 45,000 |
| 2018/09/25 | 2,976 | 2,977 | 2,902 | 2,922 | -74 | -2.5% | 67,800 |
| 2018/09/21 | 3,110 | 3,160 | 2,990 | 2,996 | -119 | -3.8% | 68,800 |
| 2018/09/20 | 3,140 | 3,175 | 3,040 | 3,115 | +25 | +0.8% | 66,700 |
| 2018/09/19 | 2,975 | 3,130 | 2,920 | 3,090 | +147 | +5% | 85,500 |
| 2018/09/18 | 2,979 | 3,000 | 2,931 | 2,943 | +14 | +0.5% | 44,900 |
| 2018/09/14 | 2,995 | 3,000 | 2,900 | 2,929 | -43 | -1.4% | 72,100 |
| 2018/09/13 | 2,832 | 2,978 | 2,832 | 2,972 | +140 | +4.9% | 68,700 |
| 2018/09/12 | 2,800 | 2,850 | 2,800 | 2,832 | +34 | +1.2% | 33,400 |
| 2018/09/11 | 2,795 | 2,854 | 2,791 | 2,798 | -34 | -1.2% | 20,500 |
| 2018/09/10 | 2,833 | 2,864 | 2,741 | 2,832 | -34 | -1.2% | 28,500 |
| 2018/09/07 | 2,893 | 2,926 | 2,815 | 2,866 | -64 | -2.2% | 26,900 |
1601～
1650
件表示中 / 3722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% | 22.70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 |
| 丸東産業 | - | +4.2% | +15.1% | - | - | - |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
| 大阪油化 | 240,100円 | +6.4% | +268.4% | 1.46% | - | 1.53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 | 58,300円 | +3.1% | -23.1% | 2.23% | 26.05倍 | 0.33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 | 155,000円 | +2.7% | +10.3% | 3.87% | 10.15倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム
