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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 2021/06/07 | 1,868 | 1,870 | 1,786 | 1,786 | -51 | -2.8% | 491,400 |
| 2021/06/04 | 1,756 | 1,837 | 1,733 | 1,837 | +161 | +9.6% | 806,500 |
| 2021/06/03 | 1,680 | 1,746 | 1,674 | 1,676 | +3 | +0.2% | 388,600 |
| 2021/06/02 | 1,591 | 1,676 | 1,587 | 1,673 | +90 | +5.7% | 417,900 |
| 2021/06/01 | 1,520 | 1,586 | 1,495 | 1,583 | +60 | +3.9% | 233,800 |
| 2021/05/31 | 1,522 | 1,532 | 1,489 | 1,523 | -30 | -1.9% | 197,000 |
| 2021/05/28 | 1,503 | 1,560 | 1,503 | 1,553 | +64 | +4.3% | 204,800 |
| 2021/05/27 | 1,529 | 1,543 | 1,489 | 1,489 | -36 | -2.4% | 122,500 |
| 2021/05/26 | 1,557 | 1,570 | 1,525 | 1,525 | -50 | -3.2% | 148,300 |
| 2021/05/25 | 1,595 | 1,597 | 1,565 | 1,575 | -39 | -2.4% | 157,400 |
| 2021/05/24 | 1,617 | 1,648 | 1,600 | 1,614 | +37 | +2.3% | 197,500 |
| 2021/05/21 | 1,590 | 1,624 | 1,575 | 1,577 | -29 | -1.8% | 213,600 |
| 2021/05/20 | 1,550 | 1,639 | 1,549 | 1,606 | +66 | +4.3% | 396,600 |
| 2021/05/19 | 1,502 | 1,550 | 1,491 | 1,540 | +8 | +0.5% | 276,200 |
| 2021/05/18 | 1,500 | 1,579 | 1,499 | 1,532 | +32 | +2.1% | 390,300 |
| 2021/05/17 | 1,414 | 1,505 | 1,401 | 1,500 | +154 | +11.4% | 585,300 |
| 2021/05/14 | 1,362 | 1,369 | 1,346 | 1,346 | +22 | +1.7% | 64,200 |
| 2021/05/13 | 1,305 | 1,356 | 1,305 | 1,324 | -11 | -0.8% | 130,500 |
| 2021/05/12 | 1,379 | 1,379 | 1,317 | 1,335 | -44 | -3.2% | 96,300 |
| 2021/05/11 | 1,398 | 1,414 | 1,371 | 1,379 | -21 | -1.5% | 112,700 |
| 2021/05/10 | 1,392 | 1,407 | 1,372 | 1,400 | +13 | +0.9% | 97,300 |
| 2021/05/07 | 1,387 | 1,392 | 1,364 | 1,387 | +20 | +1.5% | 100,700 |
| 2021/05/06 | 1,318 | 1,378 | 1,318 | 1,367 | +52 | +4% | 172,500 |
| 2021/04/30 | 1,313 | 1,336 | 1,303 | 1,315 | -9 | -0.7% | 102,600 |
| 2021/04/28 | 1,331 | 1,342 | 1,310 | 1,324 | -16 | -1.2% | 128,600 |
| 2021/04/27 | 1,380 | 1,388 | 1,325 | 1,340 | -10 | -0.7% | 165,500 |
| 2021/04/26 | 1,313 | 1,355 | 1,308 | 1,350 | +31 | +2.4% | 111,500 |
| 2021/04/23 | 1,330 | 1,353 | 1,313 | 1,319 | -34 | -2.5% | 111,300 |
| 2021/04/22 | 1,366 | 1,390 | 1,349 | 1,353 | +27 | +2% | 130,700 |
| 2021/04/21 | 1,365 | 1,371 | 1,324 | 1,326 | -63 | -4.5% | 142,700 |
| 2021/04/20 | 1,407 | 1,412 | 1,388 | 1,389 | -17 | -1.2% | 145,800 |
901～
950
件表示中 / 4960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 | 71,600円 | -3.5% | -52.4% | 3.63% | 15.77倍 | 0.46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 |
| カーバイド | 188,600円 | +15.7% | +122.5% | 4.24% | 8.78倍 | 0.51倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| 大成ラミック | 254,500円 | +5.3% | +21.1% | 3.14% | 11.81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 |
| 共和レザ | 68,900円 | +1.9% | -2.0% | 4.64% | 9.39倍 | 0.45倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 積化成 | 36,300円 | +2.9% | -74.4% | 3.58% | 41.25倍 | 0.30倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
市場注目の銘柄
チャート関連のコラム
