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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 213 | 213 | 209 | 210 | -2 | -0.9% | 74,000 |
| 2010/07/12 | 211 | 215 | 211 | 212 | -2 | -0.9% | 64,000 |
| 2010/07/09 | 213 | 214 | 210 | 214 | +1 | +0.5% | 92,000 |
| 2010/07/08 | 216 | 216 | 212 | 213 | +1 | +0.5% | 101,000 |
| 2010/07/07 | 211 | 212 | 208 | 212 | +3 | +1.4% | 90,000 |
| 2010/07/06 | 209 | 209 | 203 | 209 | ±0 | ±0% | 89,000 |
| 2010/07/05 | 211 | 214 | 208 | 209 | -2 | -0.9% | 207,000 |
| 2010/07/02 | 210 | 224 | 208 | 211 | +19 | +9.9% | 975,000 |
| 2010/07/01 | 197 | 197 | 189 | 192 | -7 | -3.5% | 228,000 |
| 2010/06/30 | 197 | 201 | 193 | 199 | -7 | -3.4% | 205,000 |
| 2010/06/29 | 218 | 218 | 203 | 206 | -8 | -3.7% | 205,000 |
| 2010/06/28 | 219 | 219 | 213 | 214 | ±0 | ±0% | 114,000 |
| 2010/06/25 | 219 | 219 | 212 | 214 | -9 | -4% | 140,000 |
| 2010/06/24 | 220 | 225 | 219 | 223 | +1 | +0.5% | 93,000 |
| 2010/06/23 | 224 | 227 | 221 | 222 | -6 | -2.6% | 109,000 |
| 2010/06/22 | 232 | 232 | 227 | 228 | -2 | -0.9% | 113,000 |
| 2010/06/21 | 231 | 233 | 225 | 230 | +1 | +0.4% | 130,000 |
| 2010/06/18 | 233 | 239 | 229 | 229 | -5 | -2.1% | 380,000 |
| 2010/06/17 | 226 | 236 | 224 | 234 | +11 | +4.9% | 415,000 |
| 2010/06/16 | 223 | 227 | 219 | 223 | +5 | +2.3% | 188,000 |
| 2010/06/15 | 214 | 218 | 212 | 218 | +5 | +2.3% | 100,000 |
| 2010/06/14 | 214 | 219 | 204 | 213 | -1 | -0.5% | 218,000 |
| 2010/06/11 | 219 | 221 | 210 | 214 | ±0 | ±0% | 173,000 |
| 2010/06/10 | 210 | 214 | 210 | 214 | +4 | +1.9% | 52,000 |
| 2010/06/09 | 215 | 215 | 210 | 210 | -6 | -2.8% | 58,000 |
| 2010/06/08 | 210 | 216 | 210 | 216 | +4 | +1.9% | 77,000 |
| 2010/06/07 | 211 | 214 | 210 | 212 | -8 | -3.6% | 111,000 |
| 2010/06/04 | 222 | 224 | 220 | 220 | -2 | -0.9% | 67,000 |
| 2010/06/03 | 218 | 226 | 218 | 222 | +7 | +3.3% | 211,000 |
| 2010/06/02 | 216 | 217 | 213 | 215 | -5 | -2.3% | 133,000 |
| 2010/06/01 | 219 | 221 | 218 | 220 | -2 | -0.9% | 39,000 |
| 2010/05/31 | 219 | 223 | 218 | 222 | -2 | -0.9% | 70,000 |
| 2010/05/28 | 229 | 229 | 218 | 224 | +4 | +1.8% | 162,000 |
| 2010/05/27 | 210 | 220 | 210 | 220 | +11 | +5.3% | 163,000 |
| 2010/05/26 | 213 | 214 | 206 | 209 | +2 | +1% | 197,000 |
| 2010/05/25 | 220 | 223 | 207 | 207 | -14 | -6.3% | 288,000 |
| 2010/05/24 | 205 | 230 | 199 | 221 | +19 | +9.4% | 579,000 |
| 2010/05/21 | 208 | 208 | 201 | 202 | -10 | -4.7% | 310,000 |
| 2010/05/20 | 215 | 217 | 212 | 212 | -4 | -1.9% | 80,000 |
| 2010/05/19 | 215 | 216 | 211 | 216 | +1 | +0.5% | 154,000 |
| 2010/05/18 | 222 | 226 | 211 | 215 | -6 | -2.7% | 173,000 |
| 2010/05/17 | 227 | 227 | 219 | 221 | -10 | -4.3% | 223,000 |
| 2010/05/14 | 234 | 235 | 229 | 231 | -4 | -1.7% | 137,000 |
| 2010/05/13 | 236 | 241 | 232 | 235 | +2 | +0.9% | 168,000 |
| 2010/05/12 | 229 | 237 | 229 | 233 | +3 | +1.3% | 154,000 |
| 2010/05/11 | 241 | 243 | 230 | 230 | -5 | -2.1% | 181,000 |
| 2010/05/10 | 230 | 242 | 230 | 235 | +4 | +1.7% | 161,000 |
| 2010/05/07 | 220 | 236 | 217 | 231 | -5 | -2.1% | 543,000 |
| 2010/05/06 | 242 | 250 | 235 | 236 | -22 | -8.5% | 486,000 |
| 2010/04/30 | 259 | 260 | 255 | 258 | +1 | +0.4% | 124,000 |
3651～
3700
件表示中 / 3720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 | 0.44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 |
| 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 | 244,700円 | +6.4% | +268.4% | - | - | - |
|
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 |
| 永大化工 | 155,300円 | +2.7% | +10.3% | 3.86% | 10.17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 |
| 旭化学 | 57,600円 | +3.1% | -23.1% | 2.26% | 25.74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 |
市場注目の銘柄
チャート関連のコラム
