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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,021 | 1,028 | 1,009 | 1,012 | -22 | -2.1% | 63,700 |
| 2022/03/30 | 1,025 | 1,039 | 1,013 | 1,034 | +9 | +0.9% | 72,200 |
| 2022/03/29 | 1,025 | 1,025 | 1,005 | 1,025 | +10 | +1% | 61,600 |
| 2022/03/28 | 1,041 | 1,041 | 1,011 | 1,015 | -31 | -3% | 51,500 |
| 2022/03/25 | 1,044 | 1,049 | 1,026 | 1,046 | +14 | +1.4% | 127,900 |
| 2022/03/24 | 1,000 | 1,032 | 995 | 1,032 | +18 | +1.8% | 78,200 |
| 2022/03/23 | 1,030 | 1,030 | 1,002 | 1,014 | +8 | +0.8% | 105,800 |
| 2022/03/22 | 1,000 | 1,021 | 998 | 1,006 | -9 | -0.9% | 98,800 |
| 2022/03/18 | 1,000 | 1,023 | 990 | 1,015 | +20 | +2% | 184,800 |
| 2022/03/17 | 993 | 1,003 | 981 | 995 | +25 | +2.6% | 114,300 |
| 2022/03/16 | 980 | 981 | 963 | 970 | +2 | +0.2% | 84,100 |
| 2022/03/15 | 949 | 981 | 941 | 968 | +34 | +3.6% | 93,400 |
| 2022/03/14 | 940 | 950 | 920 | 934 | +9 | +1% | 75,900 |
| 2022/03/11 | 935 | 948 | 915 | 925 | -26 | -2.7% | 71,600 |
| 2022/03/10 | 931 | 951 | 926 | 951 | +50 | +5.5% | 108,500 |
| 2022/03/09 | 876 | 926 | 876 | 901 | +24 | +2.7% | 111,500 |
| 2022/03/08 | 881 | 911 | 870 | 877 | -34 | -3.7% | 133,900 |
| 2022/03/07 | 949 | 953 | 900 | 911 | -57 | -5.9% | 149,400 |
| 2022/03/04 | 1,005 | 1,006 | 967 | 968 | -32 | -3.2% | 125,900 |
| 2022/03/03 | 979 | 1,006 | 978 | 1,000 | +36 | +3.7% | 111,400 |
| 2022/03/02 | 976 | 980 | 963 | 964 | -31 | -3.1% | 93,800 |
| 2022/03/01 | 1,000 | 1,007 | 995 | 995 | -18 | -1.8% | 122,100 |
| 2022/02/28 | 1,019 | 1,019 | 997 | 1,013 | -7 | -0.7% | 91,900 |
| 2022/02/25 | 1,005 | 1,023 | 985 | 1,020 | +45 | +4.6% | 118,000 |
| 2022/02/24 | 955 | 975 | 953 | 975 | +13 | +1.4% | 86,200 |
| 2022/02/22 | 971 | 978 | 958 | 962 | -26 | -2.6% | 102,800 |
| 2022/02/21 | 994 | 995 | 973 | 988 | -18 | -1.8% | 82,000 |
| 2022/02/18 | 1,005 | 1,015 | 992 | 1,006 | -8 | -0.8% | 85,200 |
| 2022/02/17 | 1,047 | 1,051 | 1,014 | 1,014 | -30 | -2.9% | 69,300 |
| 2022/02/16 | 1,034 | 1,054 | 1,026 | 1,044 | +36 | +3.6% | 134,300 |
| 2022/02/15 | 1,046 | 1,048 | 1,007 | 1,008 | -37 | -3.5% | 186,600 |
| 2022/02/14 | 1,057 | 1,068 | 1,032 | 1,045 | -115 | -9.9% | 247,200 |
| 2022/02/10 | 1,162 | 1,171 | 1,143 | 1,160 | +12 | +1% | 127,300 |
| 2022/02/09 | 1,145 | 1,156 | 1,120 | 1,148 | +23 | +2% | 83,900 |
| 2022/02/08 | 1,144 | 1,152 | 1,110 | 1,125 | -15 | -1.3% | 125,800 |
| 2022/02/07 | 1,140 | 1,154 | 1,129 | 1,140 | +14 | +1.2% | 89,000 |
| 2022/02/04 | 1,102 | 1,132 | 1,097 | 1,126 | +22 | +2% | 46,600 |
| 2022/02/03 | 1,127 | 1,127 | 1,095 | 1,104 | -23 | -2% | 62,300 |
| 2022/02/02 | 1,085 | 1,132 | 1,085 | 1,127 | +50 | +4.6% | 68,200 |
| 2022/02/01 | 1,108 | 1,115 | 1,071 | 1,077 | -6 | -0.6% | 68,300 |
| 2022/01/31 | 1,084 | 1,099 | 1,072 | 1,083 | ±0 | ±0% | 61,300 |
| 2022/01/28 | 1,049 | 1,083 | 1,047 | 1,083 | +43 | +4.1% | 60,300 |
| 2022/01/27 | 1,098 | 1,098 | 1,028 | 1,040 | -47 | -4.3% | 83,400 |
| 2022/01/26 | 1,073 | 1,108 | 1,072 | 1,087 | +12 | +1.1% | 64,300 |
| 2022/01/25 | 1,129 | 1,130 | 1,069 | 1,075 | -48 | -4.3% | 77,900 |
| 2022/01/24 | 1,102 | 1,131 | 1,090 | 1,123 | +5 | +0.4% | 77,700 |
| 2022/01/21 | 1,105 | 1,118 | 1,092 | 1,118 | -7 | -0.6% | 68,200 |
| 2022/01/20 | 1,103 | 1,133 | 1,099 | 1,125 | +22 | +2% | 85,600 |
| 2022/01/19 | 1,144 | 1,149 | 1,101 | 1,103 | -65 | -5.6% | 100,200 |
| 2022/01/18 | 1,180 | 1,194 | 1,163 | 1,168 | -12 | -1% | 65,500 |
651～
700
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
