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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,205 | 1,213 | 1,177 | 1,180 | -25 | -2.1% | 54,600 |
| 2022/01/14 | 1,211 | 1,220 | 1,191 | 1,205 | -30 | -2.4% | 90,000 |
| 2022/01/13 | 1,233 | 1,253 | 1,219 | 1,235 | -2 | -0.2% | 59,000 |
| 2022/01/12 | 1,217 | 1,242 | 1,217 | 1,237 | +36 | +3% | 75,400 |
| 2022/01/11 | 1,207 | 1,217 | 1,187 | 1,201 | -24 | -2% | 66,500 |
| 2022/01/07 | 1,242 | 1,257 | 1,210 | 1,225 | -17 | -1.4% | 71,900 |
| 2022/01/06 | 1,241 | 1,262 | 1,234 | 1,242 | -28 | -2.2% | 68,200 |
| 2022/01/05 | 1,278 | 1,281 | 1,257 | 1,270 | -11 | -0.9% | 65,900 |
| 2022/01/04 | 1,271 | 1,283 | 1,256 | 1,281 | +40 | +3.2% | 94,100 |
| 2021/12/30 | 1,248 | 1,252 | 1,223 | 1,241 | -8 | -0.6% | 44,100 |
| 2021/12/29 | 1,239 | 1,258 | 1,235 | 1,249 | +9 | +0.7% | 44,500 |
| 2021/12/28 | 1,235 | 1,243 | 1,222 | 1,240 | +16 | +1.3% | 73,200 |
| 2021/12/27 | 1,264 | 1,264 | 1,211 | 1,224 | -31 | -2.5% | 103,600 |
| 2021/12/24 | 1,257 | 1,275 | 1,247 | 1,255 | ±0 | ±0% | 70,800 |
| 2021/12/23 | 1,232 | 1,264 | 1,230 | 1,255 | +29 | +2.4% | 57,600 |
| 2021/12/22 | 1,220 | 1,235 | 1,210 | 1,226 | +7 | +0.6% | 62,600 |
| 2021/12/21 | 1,227 | 1,242 | 1,204 | 1,219 | +3 | +0.2% | 73,500 |
| 2021/12/20 | 1,268 | 1,269 | 1,215 | 1,216 | -66 | -5.1% | 110,800 |
| 2021/12/17 | 1,280 | 1,295 | 1,273 | 1,282 | -19 | -1.5% | 72,900 |
| 2021/12/16 | 1,319 | 1,320 | 1,296 | 1,301 | +12 | +0.9% | 54,900 |
| 2021/12/15 | 1,272 | 1,305 | 1,272 | 1,289 | +28 | +2.2% | 139,500 |
| 2021/12/14 | 1,264 | 1,278 | 1,252 | 1,261 | -22 | -1.7% | 85,100 |
| 2021/12/13 | 1,320 | 1,324 | 1,272 | 1,283 | -7 | -0.5% | 61,600 |
| 2021/12/10 | 1,319 | 1,320 | 1,281 | 1,290 | -31 | -2.3% | 80,800 |
| 2021/12/09 | 1,334 | 1,349 | 1,313 | 1,321 | -3 | -0.2% | 93,700 |
| 2021/12/08 | 1,335 | 1,336 | 1,311 | 1,324 | +10 | +0.8% | 101,500 |
| 2021/12/07 | 1,284 | 1,314 | 1,276 | 1,314 | +29 | +2.3% | 86,900 |
| 2021/12/06 | 1,286 | 1,295 | 1,262 | 1,285 | +1 | +0.1% | 84,500 |
| 2021/12/03 | 1,273 | 1,284 | 1,242 | 1,284 | +41 | +3.3% | 73,300 |
| 2021/12/02 | 1,269 | 1,280 | 1,243 | 1,243 | -56 | -4.3% | 106,500 |
| 2021/12/01 | 1,286 | 1,308 | 1,242 | 1,299 | +21 | +1.6% | 143,500 |
| 2021/11/30 | 1,336 | 1,345 | 1,269 | 1,278 | -28 | -2.1% | 164,500 |
| 2021/11/29 | 1,365 | 1,365 | 1,305 | 1,306 | -105 | -7.4% | 223,700 |
| 2021/11/26 | 1,449 | 1,450 | 1,406 | 1,411 | -24 | -1.7% | 144,300 |
| 2021/11/25 | 1,492 | 1,496 | 1,435 | 1,435 | -38 | -2.6% | 140,800 |
| 2021/11/24 | 1,544 | 1,555 | 1,456 | 1,473 | -49 | -3.2% | 245,000 |
| 2021/11/22 | 1,455 | 1,528 | 1,437 | 1,522 | +127 | +9.1% | 445,400 |
| 2021/11/19 | 1,429 | 1,432 | 1,392 | 1,395 | -34 | -2.4% | 115,400 |
| 2021/11/18 | 1,413 | 1,447 | 1,406 | 1,429 | +8 | +0.6% | 137,900 |
| 2021/11/17 | 1,481 | 1,483 | 1,418 | 1,421 | -56 | -3.8% | 131,400 |
| 2021/11/16 | 1,475 | 1,545 | 1,474 | 1,477 | +22 | +1.5% | 293,300 |
| 2021/11/15 | 1,490 | 1,510 | 1,448 | 1,455 | -29 | -2% | 166,200 |
| 2021/11/12 | 1,455 | 1,485 | 1,448 | 1,484 | +31 | +2.1% | 93,000 |
| 2021/11/11 | 1,435 | 1,453 | 1,432 | 1,453 | +4 | +0.3% | 63,100 |
| 2021/11/10 | 1,453 | 1,464 | 1,433 | 1,449 | -5 | -0.3% | 62,000 |
| 2021/11/09 | 1,488 | 1,488 | 1,442 | 1,454 | -21 | -1.4% | 89,900 |
| 2021/11/08 | 1,479 | 1,481 | 1,464 | 1,475 | +8 | +0.5% | 66,700 |
| 2021/11/05 | 1,514 | 1,518 | 1,461 | 1,467 | -62 | -4.1% | 113,000 |
| 2021/11/04 | 1,520 | 1,529 | 1,516 | 1,529 | +29 | +1.9% | 85,200 |
| 2021/11/02 | 1,518 | 1,538 | 1,497 | 1,500 | -15 | -1% | 141,300 |
701～
750
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
