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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 5073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 | 70,100円 | +1.1% | -68.4% | 3.99% | 113.25倍 | 0.45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 |
| リプロセル | 18,400円 | +2.0% | - | 0.00% | - | 1.94倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 東邦化 | 81,300円 | +0.7% | -5.9% | 2.71% | 14.87倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| アキレス | 113,500円 | +2.4% | -9.2% | 2.64% | 19.39倍 | 0.39倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| ＫＩＭＯＴＯ | 25,800円 | -5.3% | -16.5% | 2.71% | 14.54倍 | 0.62倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
市場注目の銘柄
チャート関連のコラム
