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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,642 | 1,658 | 1,587 | 1,588 | -92 | -5.5% | 163,700 |
| 2021/08/18 | 1,615 | 1,692 | 1,584 | 1,680 | +33 | +2% | 300,900 |
| 2021/08/17 | 1,715 | 1,732 | 1,647 | 1,647 | -65 | -3.8% | 238,500 |
| 2021/08/16 | 1,757 | 1,770 | 1,701 | 1,712 | -62 | -3.5% | 197,800 |
| 2021/08/13 | 1,738 | 1,779 | 1,679 | 1,774 | +20 | +1.1% | 270,100 |
| 2021/08/12 | 1,829 | 1,838 | 1,747 | 1,754 | -93 | -5% | 400,500 |
| 2021/08/11 | 1,985 | 2,073 | 1,819 | 1,847 | -58 | -3% | 816,100 |
| 2021/08/10 | 1,819 | 1,905 | 1,803 | 1,905 | +97 | +5.4% | 250,700 |
| 2021/08/06 | 1,843 | 1,845 | 1,804 | 1,808 | -31 | -1.7% | 79,500 |
| 2021/08/05 | 1,803 | 1,845 | 1,786 | 1,839 | +21 | +1.2% | 78,200 |
| 2021/08/04 | 1,834 | 1,834 | 1,786 | 1,818 | -22 | -1.2% | 108,100 |
| 2021/08/03 | 1,833 | 1,867 | 1,829 | 1,840 | -1 | -0.1% | 68,300 |
| 2021/08/02 | 1,837 | 1,856 | 1,812 | 1,841 | -5 | -0.3% | 126,800 |
| 2021/07/30 | 1,873 | 1,882 | 1,835 | 1,846 | -32 | -1.7% | 76,600 |
| 2021/07/29 | 1,870 | 1,887 | 1,842 | 1,878 | +8 | +0.4% | 84,400 |
| 2021/07/28 | 1,880 | 1,895 | 1,863 | 1,870 | -37 | -1.9% | 84,200 |
| 2021/07/27 | 1,890 | 1,914 | 1,870 | 1,907 | +35 | +1.9% | 129,800 |
| 2021/07/26 | 1,856 | 1,876 | 1,845 | 1,872 | +56 | +3.1% | 99,800 |
| 2021/07/21 | 1,818 | 1,829 | 1,788 | 1,816 | +38 | +2.1% | 126,300 |
| 2021/07/20 | 1,800 | 1,836 | 1,763 | 1,778 | -62 | -3.4% | 232,700 |
| 2021/07/19 | 1,915 | 1,915 | 1,811 | 1,840 | -75 | -3.9% | 226,600 |
| 2021/07/16 | 1,880 | 1,943 | 1,863 | 1,915 | +31 | +1.6% | 284,000 |
| 2021/07/15 | 1,860 | 1,891 | 1,830 | 1,884 | +16 | +0.9% | 178,300 |
| 2021/07/14 | 1,852 | 1,881 | 1,831 | 1,868 | +16 | +0.9% | 156,600 |
| 2021/07/13 | 1,810 | 1,870 | 1,805 | 1,852 | +59 | +3.3% | 207,700 |
| 2021/07/12 | 1,765 | 1,822 | 1,765 | 1,793 | +35 | +2% | 141,000 |
| 2021/07/09 | 1,723 | 1,759 | 1,696 | 1,758 | -12 | -0.7% | 199,800 |
| 2021/07/08 | 1,764 | 1,782 | 1,723 | 1,770 | +6 | +0.3% | 268,400 |
| 2021/07/07 | 1,732 | 1,775 | 1,710 | 1,764 | -25 | -1.4% | 280,100 |
| 2021/07/06 | 1,760 | 1,802 | 1,760 | 1,789 | +22 | +1.2% | 107,800 |
| 2021/07/05 | 1,799 | 1,799 | 1,752 | 1,767 | -37 | -2.1% | 153,200 |
| 2021/07/02 | 1,801 | 1,820 | 1,786 | 1,804 | +2 | +0.1% | 119,700 |
| 2021/07/01 | 1,824 | 1,839 | 1,788 | 1,802 | -62 | -3.3% | 273,200 |
| 2021/06/30 | 1,841 | 1,879 | 1,821 | 1,864 | +15 | +0.8% | 151,900 |
| 2021/06/29 | 1,887 | 1,895 | 1,832 | 1,849 | -63 | -3.3% | 275,800 |
| 2021/06/28 | 1,902 | 1,938 | 1,887 | 1,912 | +16 | +0.8% | 207,600 |
| 2021/06/25 | 1,910 | 1,925 | 1,868 | 1,896 | ±0 | ±0% | 407,800 |
| 2021/06/24 | 1,913 | 1,949 | 1,881 | 1,896 | -19 | -1% | 342,700 |
| 2021/06/23 | 1,949 | 1,955 | 1,895 | 1,915 | -11 | -0.6% | 332,300 |
| 2021/06/22 | 1,889 | 1,944 | 1,865 | 1,926 | +95 | +5.2% | 393,000 |
| 2021/06/21 | 1,836 | 1,882 | 1,815 | 1,831 | -72 | -3.8% | 378,700 |
| 2021/06/18 | 1,903 | 1,940 | 1,854 | 1,903 | ±0 | ±0% | 383,000 |
| 2021/06/17 | 1,799 | 1,932 | 1,799 | 1,903 | +113 | +6.3% | 674,500 |
| 2021/06/16 | 1,763 | 1,795 | 1,753 | 1,790 | +5 | +0.3% | 124,000 |
| 2021/06/15 | 1,790 | 1,793 | 1,745 | 1,785 | +15 | +0.8% | 149,000 |
| 2021/06/14 | 1,731 | 1,771 | 1,705 | 1,770 | +62 | +3.6% | 131,300 |
| 2021/06/11 | 1,733 | 1,746 | 1,701 | 1,708 | -35 | -2% | 124,700 |
| 2021/06/10 | 1,731 | 1,763 | 1,703 | 1,743 | +4 | +0.2% | 131,800 |
| 2021/06/09 | 1,790 | 1,800 | 1,723 | 1,739 | -72 | -4% | 239,000 |
| 2021/06/08 | 1,762 | 1,829 | 1,751 | 1,811 | +25 | +1.4% | 305,400 |
801～
850
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
