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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,279 | 1,279 | 1,246 | 1,249 | -38 | -3% | 85,900 |
| 2022/11/09 | 1,265 | 1,288 | 1,262 | 1,287 | +21 | +1.7% | 58,800 |
| 2022/11/08 | 1,261 | 1,269 | 1,255 | 1,266 | +8 | +0.6% | 55,100 |
| 2022/11/07 | 1,253 | 1,258 | 1,244 | 1,258 | +13 | +1% | 62,400 |
| 2022/11/04 | 1,237 | 1,250 | 1,229 | 1,245 | -3 | -0.2% | 67,200 |
| 2022/11/02 | 1,248 | 1,276 | 1,243 | 1,248 | ±0 | ±0% | 75,200 |
| 2022/11/01 | 1,263 | 1,267 | 1,236 | 1,248 | -11 | -0.9% | 153,500 |
| 2022/10/31 | 1,311 | 1,317 | 1,250 | 1,259 | -38 | -2.9% | 380,400 |
| 2022/10/28 | 1,290 | 1,308 | 1,286 | 1,297 | -18 | -1.4% | 162,400 |
| 2022/10/27 | 1,284 | 1,317 | 1,276 | 1,315 | +24 | +1.9% | 100,000 |
| 2022/10/26 | 1,326 | 1,326 | 1,291 | 1,291 | -16 | -1.2% | 73,600 |
| 2022/10/25 | 1,321 | 1,328 | 1,303 | 1,307 | -7 | -0.5% | 122,200 |
| 2022/10/24 | 1,289 | 1,325 | 1,285 | 1,314 | +48 | +3.8% | 127,000 |
| 2022/10/21 | 1,268 | 1,275 | 1,257 | 1,266 | -2 | -0.2% | 62,700 |
| 2022/10/20 | 1,276 | 1,290 | 1,254 | 1,268 | -23 | -1.8% | 97,300 |
| 2022/10/19 | 1,291 | 1,309 | 1,284 | 1,291 | +12 | +0.9% | 107,500 |
| 2022/10/18 | 1,260 | 1,288 | 1,251 | 1,279 | +28 | +2.2% | 111,100 |
| 2022/10/17 | 1,238 | 1,254 | 1,226 | 1,251 | +10 | +0.8% | 50,900 |
| 2022/10/14 | 1,240 | 1,253 | 1,227 | 1,241 | +35 | +2.9% | 106,300 |
| 2022/10/13 | 1,215 | 1,225 | 1,204 | 1,206 | -23 | -1.9% | 62,300 |
| 2022/10/12 | 1,239 | 1,240 | 1,220 | 1,229 | -18 | -1.4% | 77,000 |
| 2022/10/11 | 1,263 | 1,266 | 1,245 | 1,247 | -44 | -3.4% | 99,400 |
| 2022/10/07 | 1,279 | 1,303 | 1,275 | 1,291 | -12 | -0.9% | 62,400 |
| 2022/10/06 | 1,291 | 1,314 | 1,291 | 1,303 | +15 | +1.2% | 71,700 |
| 2022/10/05 | 1,318 | 1,324 | 1,288 | 1,288 | ±0 | ±0% | 141,300 |
| 2022/10/04 | 1,276 | 1,296 | 1,271 | 1,288 | +48 | +3.9% | 148,600 |
| 2022/10/03 | 1,202 | 1,243 | 1,200 | 1,240 | +18 | +1.5% | 116,100 |
| 2022/09/30 | 1,202 | 1,239 | 1,201 | 1,222 | -10 | -0.8% | 152,600 |
| 2022/09/29 | 1,255 | 1,255 | 1,221 | 1,232 | +4 | +0.3% | 103,700 |
| 2022/09/28 | 1,229 | 1,244 | 1,206 | 1,228 | -12 | -1% | 136,400 |
| 2022/09/27 | 1,265 | 1,282 | 1,236 | 1,240 | -22 | -1.7% | 141,800 |
| 2022/09/26 | 1,321 | 1,321 | 1,260 | 1,262 | -79 | -5.9% | 210,500 |
| 2022/09/22 | 1,296 | 1,341 | 1,291 | 1,341 | +21 | +1.6% | 156,900 |
| 2022/09/21 | 1,344 | 1,344 | 1,295 | 1,320 | -54 | -3.9% | 265,000 |
| 2022/09/20 | 1,378 | 1,445 | 1,370 | 1,374 | +56 | +4.2% | 369,900 |
| 2022/09/16 | 1,339 | 1,349 | 1,311 | 1,318 | -22 | -1.6% | 128,500 |
| 2022/09/15 | 1,372 | 1,380 | 1,328 | 1,340 | -28 | -2% | 123,200 |
| 2022/09/14 | 1,352 | 1,392 | 1,351 | 1,368 | -35 | -2.5% | 138,900 |
| 2022/09/13 | 1,439 | 1,445 | 1,396 | 1,403 | -32 | -2.2% | 242,300 |
| 2022/09/12 | 1,383 | 1,435 | 1,379 | 1,435 | +80 | +5.9% | 293,400 |
| 2022/09/09 | 1,352 | 1,361 | 1,335 | 1,355 | -13 | -1% | 137,700 |
| 2022/09/08 | 1,349 | 1,369 | 1,347 | 1,368 | +36 | +2.7% | 106,200 |
| 2022/09/07 | 1,334 | 1,335 | 1,305 | 1,332 | -3 | -0.2% | 95,200 |
| 2022/09/06 | 1,370 | 1,370 | 1,331 | 1,335 | -12 | -0.9% | 143,100 |
| 2022/09/05 | 1,325 | 1,357 | 1,308 | 1,347 | +80 | +6.3% | 188,000 |
| 2022/09/02 | 1,302 | 1,303 | 1,256 | 1,267 | -35 | -2.7% | 118,500 |
| 2022/09/01 | 1,313 | 1,328 | 1,298 | 1,302 | -30 | -2.3% | 105,700 |
| 2022/08/31 | 1,346 | 1,356 | 1,330 | 1,332 | -24 | -1.8% | 83,000 |
| 2022/08/30 | 1,357 | 1,362 | 1,334 | 1,356 | ±0 | ±0% | 92,600 |
| 2022/08/29 | 1,355 | 1,363 | 1,344 | 1,356 | -36 | -2.6% | 98,300 |
501～
550
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 | 0.63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 | 0.96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 | 0.71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
