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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,370 | 1,402 | 1,370 | 1,392 | +26 | +1.9% | 134,500 |
| 2022/08/25 | 1,360 | 1,367 | 1,345 | 1,366 | +12 | +0.9% | 66,800 |
| 2022/08/24 | 1,343 | 1,369 | 1,341 | 1,354 | +2 | +0.1% | 78,500 |
| 2022/08/23 | 1,347 | 1,369 | 1,346 | 1,352 | -9 | -0.7% | 53,000 |
| 2022/08/22 | 1,362 | 1,366 | 1,337 | 1,361 | -20 | -1.4% | 103,000 |
| 2022/08/19 | 1,400 | 1,401 | 1,363 | 1,381 | -12 | -0.9% | 189,100 |
| 2022/08/18 | 1,368 | 1,394 | 1,348 | 1,393 | +22 | +1.6% | 130,300 |
| 2022/08/17 | 1,380 | 1,401 | 1,370 | 1,371 | -8 | -0.6% | 187,000 |
| 2022/08/16 | 1,328 | 1,390 | 1,326 | 1,379 | +88 | +6.8% | 325,600 |
| 2022/08/15 | 1,330 | 1,336 | 1,286 | 1,291 | -25 | -1.9% | 152,500 |
| 2022/08/12 | 1,271 | 1,330 | 1,271 | 1,316 | +103 | +8.5% | 388,000 |
| 2022/08/10 | 1,220 | 1,232 | 1,210 | 1,213 | -12 | -1% | 82,000 |
| 2022/08/09 | 1,240 | 1,246 | 1,223 | 1,225 | -9 | -0.7% | 75,200 |
| 2022/08/08 | 1,224 | 1,237 | 1,216 | 1,234 | +22 | +1.8% | 70,700 |
| 2022/08/05 | 1,206 | 1,228 | 1,206 | 1,212 | -6 | -0.5% | 87,800 |
| 2022/08/04 | 1,209 | 1,220 | 1,196 | 1,218 | +16 | +1.3% | 67,900 |
| 2022/08/03 | 1,195 | 1,202 | 1,182 | 1,202 | +10 | +0.8% | 72,600 |
| 2022/08/02 | 1,211 | 1,212 | 1,183 | 1,192 | -24 | -2% | 88,500 |
| 2022/08/01 | 1,180 | 1,216 | 1,178 | 1,216 | +45 | +3.8% | 112,400 |
| 2022/07/29 | 1,195 | 1,195 | 1,165 | 1,171 | -24 | -2% | 49,500 |
| 2022/07/28 | 1,193 | 1,198 | 1,180 | 1,195 | +7 | +0.6% | 53,200 |
| 2022/07/27 | 1,183 | 1,190 | 1,166 | 1,188 | +3 | +0.3% | 52,700 |
| 2022/07/26 | 1,186 | 1,194 | 1,178 | 1,185 | -1 | -0.1% | 28,600 |
| 2022/07/25 | 1,200 | 1,200 | 1,181 | 1,186 | -11 | -0.9% | 67,700 |
| 2022/07/22 | 1,200 | 1,201 | 1,187 | 1,197 | ±0 | ±0% | 54,100 |
| 2022/07/21 | 1,194 | 1,200 | 1,187 | 1,197 | +1 | +0.1% | 42,800 |
| 2022/07/20 | 1,200 | 1,210 | 1,191 | 1,196 | +9 | +0.8% | 77,200 |
| 2022/07/19 | 1,177 | 1,187 | 1,166 | 1,187 | +19 | +1.6% | 50,600 |
| 2022/07/15 | 1,185 | 1,185 | 1,159 | 1,168 | -16 | -1.4% | 68,400 |
| 2022/07/14 | 1,166 | 1,189 | 1,145 | 1,184 | +14 | +1.2% | 79,100 |
| 2022/07/13 | 1,186 | 1,196 | 1,169 | 1,170 | -16 | -1.3% | 66,200 |
| 2022/07/12 | 1,226 | 1,226 | 1,180 | 1,186 | -41 | -3.3% | 90,700 |
| 2022/07/11 | 1,215 | 1,237 | 1,213 | 1,227 | +40 | +3.4% | 122,500 |
| 2022/07/08 | 1,189 | 1,214 | 1,180 | 1,187 | +16 | +1.4% | 133,600 |
| 2022/07/07 | 1,169 | 1,173 | 1,151 | 1,171 | +4 | +0.3% | 92,600 |
| 2022/07/06 | 1,186 | 1,193 | 1,164 | 1,167 | -33 | -2.8% | 68,100 |
| 2022/07/05 | 1,200 | 1,215 | 1,185 | 1,200 | +4 | +0.3% | 84,000 |
| 2022/07/04 | 1,176 | 1,196 | 1,174 | 1,196 | +27 | +2.3% | 78,700 |
| 2022/07/01 | 1,183 | 1,206 | 1,155 | 1,169 | -12 | -1% | 113,400 |
| 2022/06/30 | 1,214 | 1,229 | 1,174 | 1,181 | -24 | -2% | 126,000 |
| 2022/06/29 | 1,220 | 1,220 | 1,201 | 1,205 | -22 | -1.8% | 123,700 |
| 2022/06/28 | 1,235 | 1,247 | 1,210 | 1,227 | -4 | -0.3% | 210,700 |
| 2022/06/27 | 1,194 | 1,234 | 1,189 | 1,231 | +71 | +6.1% | 381,200 |
| 2022/06/24 | 1,170 | 1,170 | 1,139 | 1,160 | +41 | +3.7% | 151,500 |
| 2022/06/23 | 1,111 | 1,136 | 1,108 | 1,119 | ±0 | ±0% | 75,800 |
| 2022/06/22 | 1,160 | 1,173 | 1,110 | 1,119 | -25 | -2.2% | 94,400 |
| 2022/06/21 | 1,094 | 1,152 | 1,082 | 1,144 | +80 | +7.5% | 118,500 |
| 2022/06/20 | 1,110 | 1,117 | 1,047 | 1,064 | -32 | -2.9% | 87,700 |
| 2022/06/17 | 1,080 | 1,106 | 1,073 | 1,096 | -22 | -2% | 111,500 |
| 2022/06/16 | 1,135 | 1,147 | 1,113 | 1,118 | +2 | +0.2% | 76,100 |
551～
600
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
