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 |
---|---|---|---|---|---|---|---|
2021/04/13 | 1,388 | 1,396 | 1,350 | 1,356 | -20 | -1.5% | 143,400 |
2021/04/12 | 1,384 | 1,408 | 1,362 | 1,376 | +12 | +0.9% | 165,500 |
2021/04/09 | 1,370 | 1,384 | 1,359 | 1,364 | +5 | +0.4% | 128,000 |
2021/04/08 | 1,389 | 1,389 | 1,331 | 1,359 | -45 | -3.2% | 317,400 |
2021/04/07 | 1,402 | 1,430 | 1,382 | 1,404 | +13 | +0.9% | 382,800 |
2021/04/06 | 1,338 | 1,409 | 1,335 | 1,391 | +56 | +4.2% | 465,100 |
2021/04/05 | 1,328 | 1,337 | 1,301 | 1,335 | +25 | +1.9% | 164,900 |
2021/04/02 | 1,332 | 1,333 | 1,285 | 1,310 | -21 | -1.6% | 195,600 |
2021/04/01 | 1,308 | 1,331 | 1,297 | 1,331 | +23 | +1.8% | 212,100 |
2021/03/31 | 1,296 | 1,332 | 1,296 | 1,308 | +19 | +1.5% | 224,300 |
2021/03/30 | 1,275 | 1,293 | 1,268 | 1,289 | -2 | -0.2% | 110,000 |
2021/03/29 | 1,302 | 1,322 | 1,271 | 1,291 | +16 | +1.3% | 228,700 |
2021/03/26 | 1,261 | 1,285 | 1,261 | 1,275 | +31 | +2.5% | 167,700 |
2021/03/25 | 1,234 | 1,251 | 1,211 | 1,244 | +26 | +2.1% | 133,000 |
2021/03/24 | 1,253 | 1,253 | 1,203 | 1,218 | -58 | -4.5% | 184,000 |
2021/03/23 | 1,266 | 1,313 | 1,264 | 1,276 | +13 | +1% | 315,000 |
2021/03/22 | 1,244 | 1,264 | 1,235 | 1,263 | +19 | +1.5% | 128,000 |
2021/03/19 | 1,237 | 1,263 | 1,223 | 1,244 | -3 | -0.2% | 168,800 |
2021/03/18 | 1,239 | 1,265 | 1,233 | 1,247 | +32 | +2.6% | 269,200 |
2021/03/17 | 1,250 | 1,250 | 1,198 | 1,215 | -20 | -1.6% | 227,300 |
2021/03/16 | 1,260 | 1,285 | 1,225 | 1,235 | -24 | -1.9% | 257,900 |
2021/03/15 | 1,229 | 1,263 | 1,194 | 1,259 | +26 | +2.1% | 222,900 |
2021/03/12 | 1,210 | 1,234 | 1,191 | 1,233 | +6 | +0.5% | 232,200 |
2021/03/11 | 1,170 | 1,233 | 1,163 | 1,227 | +67 | +5.8% | 358,800 |
2021/03/10 | 1,124 | 1,163 | 1,112 | 1,160 | +26 | +2.3% | 247,500 |
2021/03/09 | 1,118 | 1,139 | 1,089 | 1,134 | +43 | +3.9% | 215,400 |
2021/03/08 | 1,120 | 1,138 | 1,077 | 1,091 | -29 | -2.6% | 434,300 |
2021/03/05 | 1,206 | 1,210 | 1,091 | 1,120 | -139 | -11% | 907,400 |
2021/03/04 | 1,146 | 1,264 | 1,146 | 1,259 | +114 | +10% | 1,472,100 |
2021/03/03 | 1,064 | 1,155 | 1,046 | 1,145 | +92 | +8.7% | 809,200 |
2021/03/02 | 1,039 | 1,064 | 1,032 | 1,053 | +22 | +2.1% | 204,900 |
2021/03/01 | 1,001 | 1,037 | 993 | 1,031 | +33 | +3.3% | 134,600 |
2021/02/26 | 1,010 | 1,019 | 993 | 998 | -21 | -2.1% | 109,000 |
2021/02/25 | 1,018 | 1,024 | 1,012 | 1,019 | +18 | +1.8% | 59,200 |
2021/02/24 | 1,037 | 1,037 | 1,000 | 1,001 | -45 | -4.3% | 109,600 |
2021/02/22 | 1,020 | 1,048 | 1,016 | 1,046 | +26 | +2.5% | 123,500 |
2021/02/19 | 990 | 1,023 | 978 | 1,020 | +22 | +2.2% | 122,700 |
2021/02/18 | 1,054 | 1,056 | 998 | 998 | -55 | -5.2% | 211,400 |
2021/02/17 | 1,027 | 1,055 | 1,027 | 1,053 | +17 | +1.6% | 105,000 |
2021/02/16 | 1,062 | 1,062 | 1,028 | 1,036 | -19 | -1.8% | 188,300 |
2021/02/15 | 1,059 | 1,065 | 1,031 | 1,055 | +26 | +2.5% | 173,600 |
2021/02/12 | 1,049 | 1,049 | 1,010 | 1,029 | -25 | -2.4% | 253,900 |
2021/02/10 | 1,000 | 1,068 | 1,000 | 1,054 | +75 | +7.7% | 384,700 |
2021/02/09 | 987 | 991 | 970 | 979 | -12 | -1.2% | 100,300 |
2021/02/08 | 1,000 | 1,005 | 978 | 991 | -17 | -1.7% | 178,200 |
2021/02/05 | 984 | 1,015 | 978 | 1,008 | +35 | +3.6% | 234,400 |
2021/02/04 | 1,020 | 1,023 | 968 | 973 | -38 | -3.8% | 331,600 |
2021/02/03 | 1,013 | 1,032 | 1,005 | 1,011 | +12 | +1.2% | 452,300 |
2021/02/02 | 930 | 1,018 | 926 | 999 | +66 | +7.1% | 484,000 |
2021/02/01 | 925 | 945 | 919 | 933 | +27 | +3% | 251,500 |
1051~
1100
件表示中 / 5056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 | 68,100円 | +1.1% | -68.4% | 4.11% | 110.02倍 | 0.43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 |
ニッタゼラチン | 91,700円 | +3.2% | -1.1% | 2.62% | 7.93倍 | 0.81倍 |
|
ゼラチンで日本一、世界5位。兼営のペプチドは国内2位。米国、インド、中国等で現地生産 |
フクビ | 81,100円 | +3.7% | +18.5% | 3.21% | 10.29倍 | 0.44倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
アキレス | 111,300円 | +2.4% | -9.2% | 2.70% | 19.02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 |
積化成 | 34,400円 | -16.8% | +999.9% | 2.91% | - | 0.32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