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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/13 | 1,143 | 1,144 | 1,120 | 1,121 | -11 | -1% | 69,400 |
| 2022/12/12 | 1,129 | 1,143 | 1,121 | 1,132 | +1 | +0.1% | 68,900 |
| 2022/12/09 | 1,116 | 1,138 | 1,116 | 1,131 | +9 | +0.8% | 77,900 |
| 2022/12/08 | 1,130 | 1,130 | 1,110 | 1,122 | -8 | -0.7% | 114,800 |
| 2022/12/07 | 1,128 | 1,141 | 1,127 | 1,130 | -6 | -0.5% | 59,800 |
| 2022/12/06 | 1,128 | 1,148 | 1,120 | 1,136 | -13 | -1.1% | 89,000 |
| 2022/12/05 | 1,179 | 1,180 | 1,147 | 1,149 | -24 | -2% | 96,800 |
| 2022/12/02 | 1,172 | 1,185 | 1,153 | 1,173 | -21 | -1.8% | 175,900 |
| 2022/12/01 | 1,219 | 1,219 | 1,193 | 1,194 | -9 | -0.7% | 83,100 |
| 2022/11/30 | 1,210 | 1,210 | 1,195 | 1,203 | -8 | -0.7% | 124,500 |
| 2022/11/29 | 1,208 | 1,212 | 1,189 | 1,211 | -12 | -1% | 215,200 |
| 2022/11/28 | 1,264 | 1,264 | 1,221 | 1,223 | -40 | -3.2% | 138,000 |
| 2022/11/25 | 1,260 | 1,272 | 1,255 | 1,263 | +18 | +1.4% | 105,700 |
| 2022/11/24 | 1,239 | 1,246 | 1,235 | 1,245 | +20 | +1.6% | 118,400 |
| 2022/11/22 | 1,235 | 1,238 | 1,225 | 1,225 | -8 | -0.6% | 67,300 |
| 2022/11/21 | 1,237 | 1,237 | 1,221 | 1,233 | +16 | +1.3% | 55,000 |
| 2022/11/18 | 1,228 | 1,241 | 1,217 | 1,217 | -5 | -0.4% | 103,700 |
| 2022/11/17 | 1,210 | 1,232 | 1,210 | 1,222 | +16 | +1.3% | 105,900 |
| 2022/11/16 | 1,220 | 1,225 | 1,200 | 1,206 | -23 | -1.9% | 150,200 |
| 2022/11/15 | 1,211 | 1,235 | 1,195 | 1,229 | +14 | +1.2% | 205,000 |
| 2022/11/14 | 1,289 | 1,299 | 1,211 | 1,215 | -86 | -6.6% | 349,300 |
| 2022/11/11 | 1,270 | 1,305 | 1,269 | 1,301 | +52 | +4.2% | 226,700 |
451～
500
件表示中 / 4891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 | 74,000円 | -3.5% | -52.4% | 3.51% | 16.29倍 | 0.47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 |
| 三光合成 | 61,400円 | +1.3% | +12.0% | 3.26% | 6.45倍 | 0.62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・北米拠点増強 |
| 大成ラミック | 256,800円 | +5.3% | +21.1% | 2.73% | 11.91倍 | 0.66倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| ＵＦＨＤ | 104,300円 | -3.1% | -23.9% | 3.74% | 12.02倍 | 0.97倍 |
|
湿式合成皮革で先駆。１７年２月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
| フマキラー | 106,500円 | +9.4% | +3.6% | 2.07% | 11.25倍 | 0.70倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
市場注目の銘柄
チャート関連のコラム
