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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,203 | 1,207 | 1,195 | 1,203 | +13 | +1.1% | 5,900 |
| 2023/12/14 | 1,199 | 1,204 | 1,187 | 1,190 | -20 | -1.7% | 13,500 |
| 2023/12/13 | 1,234 | 1,234 | 1,209 | 1,210 | -24 | -1.9% | 11,800 |
| 2023/12/12 | 1,258 | 1,258 | 1,234 | 1,234 | -24 | -1.9% | 7,500 |
| 2023/12/11 | 1,258 | 1,260 | 1,251 | 1,258 | ±0 | ±0% | 3,300 |
| 2023/12/08 | 1,274 | 1,274 | 1,258 | 1,258 | -14 | -1.1% | 7,800 |
| 2023/12/07 | 1,273 | 1,278 | 1,265 | 1,272 | -1 | -0.1% | 8,200 |
| 2023/12/06 | 1,274 | 1,279 | 1,272 | 1,273 | -2 | -0.2% | 9,700 |
| 2023/12/05 | 1,276 | 1,283 | 1,275 | 1,275 | ±0 | ±0% | 4,100 |
| 2023/12/04 | 1,280 | 1,281 | 1,275 | 1,275 | -15 | -1.2% | 7,600 |
| 2023/12/01 | 1,294 | 1,296 | 1,288 | 1,290 | +2 | +0.2% | 4,100 |
| 2023/11/30 | 1,290 | 1,295 | 1,286 | 1,288 | -2 | -0.2% | 3,000 |
| 2023/11/29 | 1,285 | 1,295 | 1,285 | 1,290 | -5 | -0.4% | 5,200 |
| 2023/11/28 | 1,298 | 1,300 | 1,293 | 1,295 | -2 | -0.2% | 4,400 |
| 2023/11/27 | 1,300 | 1,303 | 1,297 | 1,297 | ±0 | ±0% | 4,900 |
| 2023/11/24 | 1,316 | 1,316 | 1,295 | 1,297 | -11 | -0.8% | 4,800 |
| 2023/11/22 | 1,300 | 1,310 | 1,300 | 1,308 | +8 | +0.6% | 2,100 |
| 2023/11/21 | 1,308 | 1,308 | 1,296 | 1,300 | -2 | -0.2% | 3,800 |
| 2023/11/20 | 1,311 | 1,311 | 1,300 | 1,302 | -9 | -0.7% | 4,600 |
| 2023/11/17 | 1,309 | 1,311 | 1,300 | 1,311 | +6 | +0.5% | 2,400 |
| 2023/11/16 | 1,320 | 1,320 | 1,305 | 1,305 | -14 | -1.1% | 5,200 |
| 2023/11/15 | 1,320 | 1,328 | 1,315 | 1,319 | ±0 | ±0% | 10,200 |
| 2023/11/14 | 1,318 | 1,339 | 1,318 | 1,319 | +2 | +0.2% | 7,000 |
| 2023/11/13 | 1,333 | 1,334 | 1,317 | 1,317 | -23 | -1.7% | 10,900 |
| 2023/11/10 | 1,333 | 1,345 | 1,332 | 1,340 | +3 | +0.2% | 3,800 |
| 2023/11/09 | 1,346 | 1,346 | 1,337 | 1,337 | +2 | +0.1% | 1,200 |
| 2023/11/08 | 1,339 | 1,347 | 1,335 | 1,335 | -4 | -0.3% | 5,100 |
| 2023/11/07 | 1,342 | 1,346 | 1,339 | 1,339 | -6 | -0.4% | 5,000 |
| 2023/11/06 | 1,341 | 1,353 | 1,341 | 1,345 | +5 | +0.4% | 4,100 |
| 2023/11/02 | 1,347 | 1,347 | 1,340 | 1,340 | -13 | -1% | 8,700 |
| 2023/11/01 | 1,356 | 1,372 | 1,350 | 1,353 | -3 | -0.2% | 5,500 |
| 2023/10/31 | 1,368 | 1,368 | 1,352 | 1,356 | -4 | -0.3% | 5,800 |
| 2023/10/30 | 1,396 | 1,409 | 1,360 | 1,360 | -42 | -3% | 20,700 |
| 2023/10/27 | 1,389 | 1,402 | 1,389 | 1,402 | +13 | +0.9% | 1,900 |
| 2023/10/26 | 1,390 | 1,390 | 1,381 | 1,389 | -1 | -0.1% | 1,300 |
| 2023/10/25 | 1,395 | 1,395 | 1,376 | 1,390 | +1 | +0.1% | 2,100 |
| 2023/10/24 | 1,390 | 1,392 | 1,362 | 1,389 | +8 | +0.6% | 6,700 |
| 2023/10/23 | 1,380 | 1,404 | 1,380 | 1,381 | -13 | -0.9% | 6,300 |
| 2023/10/20 | 1,388 | 1,400 | 1,383 | 1,394 | -11 | -0.8% | 2,000 |
| 2023/10/19 | 1,377 | 1,411 | 1,377 | 1,405 | +19 | +1.4% | 7,100 |
| 2023/10/18 | 1,388 | 1,394 | 1,386 | 1,386 | +7 | +0.5% | 500 |
| 2023/10/17 | 1,371 | 1,398 | 1,371 | 1,379 | +8 | +0.6% | 2,100 |
| 2023/10/16 | 1,378 | 1,391 | 1,370 | 1,371 | -14 | -1% | 4,600 |
| 2023/10/13 | 1,407 | 1,407 | 1,385 | 1,385 | -22 | -1.6% | 5,600 |
| 2023/10/12 | 1,416 | 1,416 | 1,406 | 1,407 | +1 | +0.1% | 1,300 |
| 2023/10/11 | 1,421 | 1,421 | 1,401 | 1,406 | -24 | -1.7% | 5,200 |
| 2023/10/10 | 1,394 | 1,434 | 1,389 | 1,430 | +43 | +3.1% | 6,100 |
| 2023/10/06 | 1,372 | 1,391 | 1,372 | 1,387 | +7 | +0.5% | 3,300 |
| 2023/10/05 | 1,370 | 1,383 | 1,370 | 1,380 | +10 | +0.7% | 1,900 |
| 2023/10/04 | 1,390 | 1,390 | 1,370 | 1,370 | -22 | -1.6% | 6,200 |
401～
450
件表示中 / 3757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% | 22.77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 |
| 大阪油化 | 244,600円 | +6.4% | +268.4% | 1.43% | - | 1.55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 | 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 | 158,500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 | 106,000円 | -4.3% | -24.8% | 1.89% | 5.38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 |
市場注目の銘柄
チャート関連のコラム
