トリケミカル研究所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,595 | 2,600 | 2,565 | 2,588 | +38 | +1.5% | 183,600 |
2023/07/21 | 2,575 | 2,580 | 2,530 | 2,550 | -100 | -3.8% | 405,400 |
2023/07/20 | 2,729 | 2,745 | 2,650 | 2,650 | -93 | -3.4% | 228,900 |
2023/07/19 | 2,768 | 2,778 | 2,710 | 2,743 | -22 | -0.8% | 161,800 |
2023/07/18 | 2,730 | 2,766 | 2,714 | 2,765 | +70 | +2.6% | 241,100 |
2023/07/14 | 2,714 | 2,724 | 2,662 | 2,695 | +4 | +0.1% | 156,000 |
2023/07/13 | 2,690 | 2,715 | 2,632 | 2,691 | +51 | +1.9% | 225,900 |
2023/07/12 | 2,747 | 2,747 | 2,640 | 2,640 | -74 | -2.7% | 183,300 |
2023/07/11 | 2,749 | 2,769 | 2,706 | 2,714 | +23 | +0.9% | 231,900 |
2023/07/10 | 2,748 | 2,754 | 2,691 | 2,691 | -28 | -1% | 172,600 |
2023/07/07 | 2,725 | 2,796 | 2,717 | 2,719 | -44 | -1.6% | 245,600 |
2023/07/06 | 2,800 | 2,835 | 2,750 | 2,763 | -127 | -4.4% | 328,200 |
2023/07/05 | 2,859 | 2,917 | 2,831 | 2,890 | +42 | +1.5% | 347,000 |
2023/07/04 | 2,828 | 2,885 | 2,811 | 2,848 | +15 | +0.5% | 297,300 |
2023/07/03 | 2,813 | 2,861 | 2,794 | 2,833 | +44 | +1.6% | 410,500 |
2023/06/30 | 2,840 | 2,865 | 2,762 | 2,789 | -26 | -0.9% | 608,100 |
2023/06/29 | 2,707 | 2,874 | 2,702 | 2,815 | +158 | +5.9% | 1,109,800 |
2023/06/28 | 2,574 | 2,657 | 2,541 | 2,657 | +150 | +6% | 441,500 |
2023/06/27 | 2,605 | 2,609 | 2,489 | 2,507 | -133 | -5% | 448,700 |
2023/06/26 | 2,562 | 2,759 | 2,562 | 2,640 | +128 | +5.1% | 878,600 |
2023/06/23 | 2,620 | 2,627 | 2,476 | 2,512 | -66 | -2.6% | 331,200 |
2023/06/22 | 2,621 | 2,663 | 2,572 | 2,578 | -89 | -3.3% | 325,300 |
2023/06/21 | 2,735 | 2,735 | 2,626 | 2,667 | -52 | -1.9% | 329,000 |
2023/06/20 | 2,675 | 2,719 | 2,646 | 2,719 | +31 | +1.2% | 249,800 |
2023/06/19 | 2,656 | 2,705 | 2,613 | 2,688 | +25 | +0.9% | 283,000 |
2023/06/16 | 2,680 | 2,705 | 2,626 | 2,663 | -25 | -0.9% | 318,500 |
2023/06/15 | 2,681 | 2,746 | 2,669 | 2,688 | +5 | +0.2% | 310,300 |
2023/06/14 | 2,788 | 2,796 | 2,668 | 2,683 | -64 | -2.3% | 377,100 |
2023/06/13 | 2,610 | 2,783 | 2,601 | 2,747 | +176 | +6.8% | 721,100 |
2023/06/12 | 2,527 | 2,583 | 2,514 | 2,571 | +60 | +2.4% | 207,900 |
2023/06/09 | 2,493 | 2,520 | 2,473 | 2,511 | +86 | +3.5% | 299,300 |
2023/06/08 | 2,470 | 2,510 | 2,392 | 2,425 | -70 | -2.8% | 414,200 |
2023/06/07 | 2,573 | 2,596 | 2,491 | 2,495 | -68 | -2.7% | 293,300 |
2023/06/06 | 2,600 | 2,656 | 2,557 | 2,563 | -63 | -2.4% | 315,800 |
2023/06/05 | 2,607 | 2,640 | 2,553 | 2,626 | +49 | +1.9% | 404,300 |
2023/06/02 | 2,586 | 2,602 | 2,504 | 2,577 | +8 | +0.3% | 442,100 |
2023/06/01 | 2,350 | 2,577 | 2,350 | 2,569 | +96 | +3.9% | 901,400 |
2023/05/31 | 2,580 | 2,583 | 2,466 | 2,473 | -126 | -4.8% | 670,400 |
2023/05/30 | 2,542 | 2,613 | 2,531 | 2,599 | +33 | +1.3% | 374,300 |
2023/05/29 | 2,600 | 2,631 | 2,542 | 2,566 | +61 | +2.4% | 496,700 |
2023/05/26 | 2,446 | 2,535 | 2,411 | 2,505 | +100 | +4.2% | 542,500 |
2023/05/25 | 2,385 | 2,407 | 2,343 | 2,405 | +35 | +1.5% | 199,900 |
2023/05/24 | 2,328 | 2,390 | 2,320 | 2,370 | -8 | -0.3% | 189,600 |
2023/05/23 | 2,401 | 2,435 | 2,356 | 2,378 | -2 | -0.1% | 305,400 |
2023/05/22 | 2,400 | 2,405 | 2,365 | 2,380 | -22 | -0.9% | 173,900 |
2023/05/19 | 2,427 | 2,463 | 2,396 | 2,402 | +25 | +1.1% | 394,600 |
2023/05/18 | 2,299 | 2,380 | 2,290 | 2,377 | +119 | +5.3% | 387,300 |
2023/05/17 | 2,250 | 2,277 | 2,241 | 2,258 | -2 | -0.1% | 131,500 |
2023/05/16 | 2,251 | 2,260 | 2,211 | 2,260 | +46 | +2.1% | 172,000 |
2023/05/15 | 2,230 | 2,245 | 2,194 | 2,214 | -16 | -0.7% | 144,000 |
201~
250
件表示中 / 4107件
類似銘柄と比較する
現在ご覧いただいている「トリケミカル」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 |
---|---|---|---|---|---|---|---|---|
トリケミカル | 443,500円 | +32.4% | +49.0% | 0.68% | 38.64倍 | 5.23倍 |
|
先端半導体製造に必要な化学材料を多品種少量生産。韓国に35%出資合弁。台湾、国内増強急ぐ |
パーカライ | 120,100円 | +5.5% | +2.8% | 3.33% | 10.65倍 | 0.74倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
日曹達 | 529,000円 | -1.6% | -28.3% | 4.54% | 11.84倍 | 0.77倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤HPCは国内首位。半導体フォトレジスト材も展開 |
扶桑化学 | 390,500円 | +10.2% | -5.3% | 1.69% | 18.60倍 | 1.45倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
長谷川香 | 308,000円 | +2.5% | +7.5% | 2.01% | 18.77倍 | 1.07倍 |
|
国内香料2位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム