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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 1,010 | 1,013 | 1,000 | 1,009 | +2 | +0.2% | 6,300 |
| 2024/07/25 | 1,012 | 1,012 | 1,006 | 1,007 | -5 | -0.5% | 2,300 |
| 2024/07/24 | 1,012 | 1,012 | 1,003 | 1,012 | -1 | -0.1% | 4,500 |
| 2024/07/23 | 1,012 | 1,013 | 1,005 | 1,013 | +8 | +0.8% | 2,800 |
| 2024/07/22 | 1,011 | 1,011 | 1,004 | 1,005 | +1 | +0.1% | 2,400 |
| 2024/07/19 | 1,003 | 1,007 | 1,003 | 1,004 | +1 | +0.1% | 2,100 |
| 2024/07/18 | 1,014 | 1,014 | 1,003 | 1,003 | -9 | -0.9% | 3,700 |
| 2024/07/17 | 1,017 | 1,018 | 1,012 | 1,012 | -5 | -0.5% | 5,400 |
| 2024/07/16 | 1,028 | 1,028 | 1,017 | 1,017 | -11 | -1.1% | 2,800 |
| 2024/07/12 | 1,026 | 1,030 | 1,020 | 1,028 | +2 | +0.2% | 3,600 |
| 2024/07/11 | 1,040 | 1,040 | 1,026 | 1,026 | -13 | -1.3% | 3,500 |
| 2024/07/10 | 1,034 | 1,040 | 1,034 | 1,039 | +4 | +0.4% | 4,200 |
| 2024/07/09 | 1,057 | 1,057 | 1,035 | 1,035 | -22 | -2.1% | 3,400 |
| 2024/07/08 | 1,062 | 1,062 | 1,044 | 1,057 | +8 | +0.8% | 4,100 |
| 2024/07/05 | 1,046 | 1,050 | 1,044 | 1,049 | +3 | +0.3% | 3,100 |
| 2024/07/04 | 1,059 | 1,060 | 1,046 | 1,046 | -10 | -0.9% | 7,500 |
| 2024/07/03 | 1,055 | 1,056 | 1,051 | 1,056 | -4 | -0.4% | 2,500 |
| 2024/07/02 | 1,058 | 1,060 | 1,050 | 1,060 | +2 | +0.2% | 4,000 |
| 2024/07/01 | 1,069 | 1,069 | 1,046 | 1,058 | +11 | +1.1% | 9,100 |
| 2024/06/28 | 1,030 | 1,047 | 1,030 | 1,047 | +14 | +1.4% | 10,100 |
| 2024/06/27 | 1,022 | 1,033 | 1,018 | 1,033 | +7 | +0.7% | 3,800 |
| 2024/06/26 | 1,025 | 1,029 | 1,019 | 1,026 | +1 | +0.1% | 1,600 |
| 2024/06/25 | 1,033 | 1,033 | 1,020 | 1,025 | +5 | +0.5% | 6,400 |
| 2024/06/24 | 1,006 | 1,028 | 1,006 | 1,020 | +14 | +1.4% | 4,900 |
| 2024/06/21 | 1,000 | 1,006 | 1,000 | 1,006 | +6 | +0.6% | 2,800 |
| 2024/06/20 | 1,008 | 1,010 | 995 | 1,000 | -6 | -0.6% | 18,100 |
| 2024/06/19 | 1,002 | 1,008 | 1,001 | 1,006 | +4 | +0.4% | 2,300 |
| 2024/06/18 | 1,007 | 1,007 | 1,001 | 1,002 | -3 | -0.3% | 1,500 |
| 2024/06/17 | 1,008 | 1,008 | 1,000 | 1,005 | -2 | -0.2% | 3,900 |
| 2024/06/14 | 998 | 1,007 | 998 | 1,007 | +7 | +0.7% | 3,500 |
| 2024/06/13 | 1,005 | 1,005 | 999 | 1,000 | -7 | -0.7% | 7,900 |
| 2024/06/12 | 1,006 | 1,007 | 1,002 | 1,007 | +1 | +0.1% | 5,800 |
| 2024/06/11 | 1,010 | 1,014 | 1,006 | 1,006 | -4 | -0.4% | 3,100 |
| 2024/06/10 | 1,014 | 1,015 | 1,010 | 1,010 | -2 | -0.2% | 7,900 |
| 2024/06/07 | 1,011 | 1,012 | 1,004 | 1,012 | ±0 | ±0% | 2,200 |
| 2024/06/06 | 1,010 | 1,012 | 1,010 | 1,012 | +2 | +0.2% | 2,200 |
| 2024/06/05 | 1,017 | 1,017 | 1,010 | 1,010 | -7 | -0.7% | 700 |
| 2024/06/04 | 1,012 | 1,017 | 1,012 | 1,017 | ±0 | ±0% | 700 |
| 2024/06/03 | 1,015 | 1,017 | 1,009 | 1,017 | +5 | +0.5% | 2,600 |
| 2024/05/31 | 1,019 | 1,019 | 1,007 | 1,012 | -7 | -0.7% | 900 |
| 2024/05/30 | 1,012 | 1,019 | 1,009 | 1,019 | +4 | +0.4% | 4,300 |
| 2024/05/29 | 1,019 | 1,020 | 1,015 | 1,015 | -6 | -0.6% | 1,600 |
| 2024/05/28 | 1,021 | 1,026 | 1,016 | 1,021 | +1 | +0.1% | 2,900 |
| 2024/05/27 | 1,016 | 1,024 | 1,016 | 1,020 | +6 | +0.6% | 3,100 |
| 2024/05/24 | 1,031 | 1,033 | 1,014 | 1,014 | -17 | -1.6% | 4,600 |
| 2024/05/23 | 1,025 | 1,032 | 1,021 | 1,031 | +7 | +0.7% | 2,600 |
| 2024/05/22 | 1,028 | 1,036 | 1,022 | 1,024 | -5 | -0.5% | 3,800 |
| 2024/05/21 | 1,050 | 1,050 | 1,019 | 1,029 | -21 | -2% | 3,900 |
| 2024/05/20 | 1,025 | 1,055 | 1,020 | 1,050 | +25 | +2.4% | 5,000 |
| 2024/05/17 | 1,019 | 1,025 | 1,013 | 1,025 | +19 | +1.9% | 2,500 |
251～
300
件表示中 / 3756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 | 76,300円 | +11.6% | +54.5% | 1.31% | 22.71倍 | 0.44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 | 62,900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 | 158,400円 | +2.7% | +10.3% | 3.79% | 10.38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 | 105,700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 |
| アイビー | 32,800円 | -2.7% | -19.0% | 4.57% | 8.19倍 | 1.31倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
市場注目の銘柄
チャート関連のコラム
