第一稀元素化学工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,020 | 1,027 | 1,018 | 1,021 | +4 | +0.4% | 49,500 |
2023/02/24 | 1,012 | 1,022 | 1,012 | 1,017 | +7 | +0.7% | 86,300 |
2023/02/22 | 1,015 | 1,020 | 1,006 | 1,010 | -13 | -1.3% | 147,500 |
2023/02/21 | 1,017 | 1,028 | 1,013 | 1,023 | +1 | +0.1% | 151,600 |
2023/02/20 | 1,026 | 1,029 | 1,017 | 1,022 | -1 | -0.1% | 102,800 |
2023/02/17 | 1,023 | 1,031 | 1,022 | 1,023 | -10 | -1% | 77,700 |
2023/02/16 | 1,023 | 1,040 | 1,023 | 1,033 | +13 | +1.3% | 117,900 |
2023/02/15 | 1,038 | 1,038 | 1,015 | 1,020 | -14 | -1.4% | 111,100 |
2023/02/14 | 1,035 | 1,038 | 1,012 | 1,034 | +14 | +1.4% | 206,100 |
2023/02/13 | 1,039 | 1,056 | 1,020 | 1,020 | -79 | -7.2% | 382,500 |
2023/02/10 | 1,116 | 1,116 | 1,095 | 1,099 | -19 | -1.7% | 178,200 |
2023/02/09 | 1,101 | 1,120 | 1,095 | 1,118 | +14 | +1.3% | 105,500 |
2023/02/08 | 1,114 | 1,114 | 1,098 | 1,104 | -2 | -0.2% | 69,100 |
2023/02/07 | 1,109 | 1,114 | 1,104 | 1,106 | +4 | +0.4% | 70,600 |
2023/02/06 | 1,092 | 1,107 | 1,089 | 1,102 | +22 | +2% | 101,000 |
2023/02/03 | 1,086 | 1,093 | 1,080 | 1,080 | -6 | -0.6% | 54,200 |
2023/02/02 | 1,088 | 1,090 | 1,078 | 1,086 | -2 | -0.2% | 66,700 |
2023/02/01 | 1,086 | 1,099 | 1,083 | 1,088 | +2 | +0.2% | 54,500 |
2023/01/31 | 1,092 | 1,099 | 1,084 | 1,086 | +2 | +0.2% | 76,400 |
2023/01/30 | 1,091 | 1,096 | 1,083 | 1,084 | -4 | -0.4% | 59,900 |
2023/01/27 | 1,089 | 1,099 | 1,088 | 1,088 | +5 | +0.5% | 71,800 |
2023/01/26 | 1,087 | 1,093 | 1,078 | 1,083 | -2 | -0.2% | 83,400 |
2023/01/25 | 1,085 | 1,095 | 1,080 | 1,085 | +2 | +0.2% | 90,800 |
2023/01/24 | 1,079 | 1,087 | 1,074 | 1,083 | +10 | +0.9% | 119,200 |
2023/01/23 | 1,068 | 1,073 | 1,055 | 1,073 | +26 | +2.5% | 93,200 |
2023/01/20 | 1,030 | 1,050 | 1,026 | 1,047 | +17 | +1.7% | 47,700 |
2023/01/19 | 1,020 | 1,031 | 1,016 | 1,030 | -3 | -0.3% | 53,400 |
2023/01/18 | 1,020 | 1,047 | 1,018 | 1,033 | +13 | +1.3% | 58,800 |
2023/01/17 | 1,015 | 1,027 | 1,015 | 1,020 | +5 | +0.5% | 50,000 |
2023/01/16 | 1,027 | 1,028 | 1,014 | 1,015 | -12 | -1.2% | 44,500 |
2023/01/13 | 1,043 | 1,050 | 1,026 | 1,027 | -15 | -1.4% | 74,500 |
2023/01/12 | 1,052 | 1,056 | 1,042 | 1,042 | ±0 | ±0% | 64,400 |
2023/01/11 | 1,035 | 1,043 | 1,031 | 1,042 | +19 | +1.9% | 50,200 |
2023/01/10 | 1,024 | 1,025 | 1,016 | 1,023 | +13 | +1.3% | 43,900 |
2023/01/06 | 1,000 | 1,019 | 1,000 | 1,010 | +5 | +0.5% | 47,200 |
2023/01/05 | 1,000 | 1,012 | 998 | 1,005 | +7 | +0.7% | 65,700 |
2023/01/04 | 1,026 | 1,026 | 995 | 998 | -28 | -2.7% | 125,200 |
2022/12/30 | 1,029 | 1,035 | 1,022 | 1,026 | +10 | +1% | 56,100 |
2022/12/29 | 1,015 | 1,019 | 1,003 | 1,016 | -6 | -0.6% | 97,000 |
2022/12/28 | 1,010 | 1,028 | 1,001 | 1,022 | +6 | +0.6% | 182,500 |
2022/12/27 | 1,005 | 1,019 | 1,005 | 1,016 | +13 | +1.3% | 85,800 |
2022/12/26 | 1,010 | 1,019 | 1,001 | 1,003 | -6 | -0.6% | 71,600 |
2022/12/23 | 1,014 | 1,020 | 1,004 | 1,009 | -11 | -1.1% | 110,700 |
2022/12/22 | 1,024 | 1,032 | 1,013 | 1,020 | +4 | +0.4% | 84,600 |
2022/12/21 | 1,039 | 1,045 | 1,016 | 1,016 | -28 | -2.7% | 119,000 |
2022/12/20 | 1,074 | 1,076 | 1,027 | 1,044 | -34 | -3.2% | 188,500 |
2022/12/19 | 1,099 | 1,103 | 1,078 | 1,078 | -26 | -2.4% | 116,300 |
2022/12/16 | 1,105 | 1,113 | 1,102 | 1,104 | -14 | -1.3% | 89,200 |
2022/12/15 | 1,107 | 1,120 | 1,098 | 1,118 | +3 | +0.3% | 64,000 |
2022/12/14 | 1,122 | 1,123 | 1,111 | 1,115 | -6 | -0.5% | 86,400 |
301~
350
件表示中 / 4763件
類似銘柄と比較する
現在ご覧いただいている「稀元素」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 |
---|---|---|---|---|---|---|---|---|
稀元素 | 88,400円 | +7.9% | -25.2% | 2.94% | 17.93倍 | 0.60倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
綜研化学 | 269,600円 | +11.3% | +4.9% | 3.52% | 8.27倍 | 0.68倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
三光合成 | 71,600円 | +4.8% | +3.8% | 2.79% | 9.49倍 | 0.80倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド生産拡大志向 |
積化成 | 45,600円 | +1.3% | -19.5% | 2.85% | 24.35倍 | 0.37倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
日本化 | 240,100円 | +3.8% | +21.7% | 2.92% | 10.59倍 | 0.47倍 |
|
1893年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
市場注目の銘柄
チャート関連のコラム