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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,400 | 1,416 | 1,380 | 1,382 | -7 | -0.5% | 101,900 |
| 2018/09/27 | 1,415 | 1,415 | 1,375 | 1,389 | -20 | -1.4% | 108,400 |
| 2018/09/26 | 1,399 | 1,415 | 1,380 | 1,409 | +15 | +1.1% | 105,000 |
| 2018/09/25 | 1,350 | 1,394 | 1,350 | 1,394 | +73 | +5.5% | 157,200 |
| 2018/09/21 | 1,284 | 1,328 | 1,283 | 1,321 | +41 | +3.2% | 197,900 |
| 2018/09/20 | 1,312 | 1,312 | 1,266 | 1,280 | -23 | -1.8% | 113,600 |
| 2018/09/19 | 1,335 | 1,335 | 1,301 | 1,303 | -6 | -0.5% | 95,900 |
| 2018/09/18 | 1,310 | 1,338 | 1,285 | 1,309 | +5 | +0.4% | 124,100 |
| 2018/09/14 | 1,271 | 1,307 | 1,270 | 1,304 | +43 | +3.4% | 82,000 |
| 2018/09/13 | 1,255 | 1,287 | 1,254 | 1,261 | ±0 | ±0% | 36,000 |
| 2018/09/12 | 1,304 | 1,310 | 1,246 | 1,261 | -21 | -1.6% | 79,200 |
| 2018/09/11 | 1,325 | 1,326 | 1,277 | 1,282 | -46 | -3.5% | 89,400 |
| 2018/09/10 | 1,320 | 1,339 | 1,320 | 1,328 | +5 | +0.4% | 41,100 |
| 2018/09/07 | 1,346 | 1,346 | 1,302 | 1,323 | -32 | -2.4% | 81,500 |
| 2018/09/06 | 1,319 | 1,363 | 1,318 | 1,355 | +25 | +1.9% | 101,800 |
| 2018/09/05 | 1,349 | 1,363 | 1,325 | 1,330 | -19 | -1.4% | 85,500 |
| 2018/09/04 | 1,369 | 1,374 | 1,345 | 1,349 | -32 | -2.3% | 80,600 |
| 2018/09/03 | 1,426 | 1,427 | 1,362 | 1,381 | -23 | -1.6% | 136,100 |
| 2018/08/31 | 1,426 | 1,441 | 1,395 | 1,404 | -33 | -2.3% | 98,900 |
| 2018/08/30 | 1,415 | 1,453 | 1,407 | 1,437 | +49 | +3.5% | 286,500 |
| 2018/08/29 | 1,377 | 1,394 | 1,373 | 1,388 | -2 | -0.1% | 66,800 |
| 2018/08/28 | 1,407 | 1,427 | 1,386 | 1,390 | -12 | -0.9% | 118,600 |
| 2018/08/27 | 1,409 | 1,420 | 1,392 | 1,402 | +35 | +2.6% | 160,300 |
| 2018/08/24 | 1,380 | 1,386 | 1,356 | 1,367 | -3 | -0.2% | 105,900 |
| 2018/08/23 | 1,343 | 1,372 | 1,342 | 1,370 | +35 | +2.6% | 142,700 |
| 2018/08/22 | 1,296 | 1,339 | 1,295 | 1,335 | +44 | +3.4% | 161,100 |
| 2018/08/21 | 1,300 | 1,304 | 1,284 | 1,291 | -20 | -1.5% | 84,600 |
| 2018/08/20 | 1,295 | 1,319 | 1,295 | 1,311 | +12 | +0.9% | 122,200 |
| 2018/08/17 | 1,291 | 1,303 | 1,270 | 1,299 | +5 | +0.4% | 56,700 |
| 2018/08/16 | 1,304 | 1,309 | 1,284 | 1,294 | -20 | -1.5% | 77,400 |
| 2018/08/15 | 1,308 | 1,319 | 1,300 | 1,314 | +7 | +0.5% | 78,400 |
| 2018/08/14 | 1,302 | 1,311 | 1,283 | 1,307 | +12 | +0.9% | 85,700 |
| 2018/08/13 | 1,316 | 1,320 | 1,286 | 1,295 | -37 | -2.8% | 96,100 |
| 2018/08/10 | 1,282 | 1,338 | 1,281 | 1,332 | +23 | +1.8% | 151,300 |
| 2018/08/09 | 1,300 | 1,340 | 1,292 | 1,309 | -18 | -1.4% | 187,200 |
| 2018/08/08 | 1,214 | 1,327 | 1,204 | 1,327 | +168 | +14.5% | 933,700 |
| 2018/08/07 | 1,139 | 1,172 | 1,139 | 1,159 | +19 | +1.7% | 82,800 |
| 2018/08/06 | 1,157 | 1,179 | 1,139 | 1,140 | -25 | -2.1% | 90,600 |
| 2018/08/03 | 1,196 | 1,197 | 1,161 | 1,165 | -34 | -2.8% | 78,900 |
| 2018/08/02 | 1,168 | 1,201 | 1,168 | 1,199 | +33 | +2.8% | 132,100 |
| 2018/08/01 | 1,194 | 1,194 | 1,155 | 1,166 | -28 | -2.3% | 169,600 |
| 2018/07/31 | 1,188 | 1,204 | 1,173 | 1,194 | +9 | +0.8% | 260,600 |
| 2018/07/30 | 1,208 | 1,246 | 1,177 | 1,185 | -10 | -0.8% | 1,746,700 |
| 2018/07/27 | 1,195 | 1,211 | 1,175 | 1,195 | ±0 | ±0% | 259,000 |
| 2018/07/26 | 1,172 | 1,200 | 1,172 | 1,195 | +24 | +2% | 127,600 |
| 2018/07/25 | 1,187 | 1,197 | 1,164 | 1,171 | -15 | -1.3% | 78,500 |
| 2018/07/24 | 1,200 | 1,202 | 1,181 | 1,186 | -21 | -1.7% | 67,300 |
| 2018/07/23 | 1,209 | 1,215 | 1,193 | 1,207 | -2 | -0.2% | 98,500 |
| 2018/07/20 | 1,205 | 1,219 | 1,191 | 1,209 | +1 | +0.1% | 99,300 |
| 2018/07/19 | 1,206 | 1,215 | 1,194 | 1,208 | +3 | +0.2% | 82,100 |
1501～
1550
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
