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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,224 | 1,238 | 1,200 | 1,205 | -17 | -1.4% | 143,700 |
| 2018/07/17 | 1,199 | 1,224 | 1,180 | 1,222 | +23 | +1.9% | 125,000 |
| 2018/07/13 | 1,190 | 1,203 | 1,183 | 1,199 | +19 | +1.6% | 109,300 |
| 2018/07/12 | 1,200 | 1,201 | 1,180 | 1,180 | -19 | -1.6% | 81,400 |
| 2018/07/11 | 1,194 | 1,201 | 1,182 | 1,199 | +5 | +0.4% | 135,600 |
| 2018/07/10 | 1,199 | 1,203 | 1,185 | 1,194 | -3 | -0.3% | 128,800 |
| 2018/07/09 | 1,173 | 1,205 | 1,172 | 1,197 | +29 | +2.5% | 214,500 |
| 2018/07/06 | 1,127 | 1,171 | 1,127 | 1,168 | +53 | +4.8% | 108,400 |
| 2018/07/05 | 1,123 | 1,159 | 1,114 | 1,115 | -24 | -2.1% | 92,100 |
| 2018/07/04 | 1,190 | 1,197 | 1,138 | 1,139 | -50 | -4.2% | 143,000 |
| 2018/07/03 | 1,165 | 1,201 | 1,158 | 1,189 | +47 | +4.1% | 228,600 |
| 2018/07/02 | 1,185 | 1,195 | 1,142 | 1,142 | -47 | -4% | 129,400 |
| 2018/06/29 | 1,175 | 1,190 | 1,161 | 1,189 | +13 | +1.1% | 85,900 |
| 2018/06/28 | 1,152 | 1,176 | 1,143 | 1,176 | +10 | +0.9% | 87,400 |
| 2018/06/27 | 1,153 | 1,170 | 1,143 | 1,166 | +13 | +1.1% | 53,000 |
| 2018/06/26 | 1,124 | 1,160 | 1,119 | 1,153 | +5 | +0.4% | 91,800 |
| 2018/06/25 | 1,174 | 1,183 | 1,132 | 1,148 | -15 | -1.3% | 156,400 |
| 2018/06/22 | 1,125 | 1,165 | 1,121 | 1,163 | +29 | +2.6% | 119,600 |
| 2018/06/21 | 1,160 | 1,181 | 1,134 | 1,134 | -26 | -2.2% | 127,900 |
| 2018/06/20 | 1,128 | 1,165 | 1,117 | 1,160 | +35 | +3.1% | 131,400 |
| 2018/06/19 | 1,162 | 1,175 | 1,119 | 1,125 | -44 | -3.8% | 137,600 |
| 2018/06/18 | 1,156 | 1,181 | 1,149 | 1,169 | +1 | +0.1% | 107,800 |
| 2018/06/15 | 1,170 | 1,182 | 1,141 | 1,168 | -14 | -1.2% | 259,900 |
| 2018/06/14 | 1,180 | 1,188 | 1,168 | 1,182 | ±0 | ±0% | 55,500 |
| 2018/06/13 | 1,185 | 1,193 | 1,169 | 1,182 | -7 | -0.6% | 86,300 |
| 2018/06/12 | 1,190 | 1,201 | 1,181 | 1,189 | -9 | -0.8% | 150,100 |
| 2018/06/11 | 1,185 | 1,201 | 1,167 | 1,198 | +8 | +0.7% | 163,400 |
| 2018/06/08 | 1,185 | 1,199 | 1,173 | 1,190 | -3 | -0.3% | 161,500 |
| 2018/06/07 | 1,166 | 1,193 | 1,160 | 1,193 | +38 | +3.3% | 205,900 |
| 2018/06/06 | 1,139 | 1,158 | 1,117 | 1,155 | +15 | +1.3% | 222,100 |
| 2018/06/05 | 1,220 | 1,226 | 1,133 | 1,140 | +118 | +11.5% | 1,052,900 |
| 2018/06/04 | 1,031 | 1,031 | 1,004 | 1,022 | +8 | +0.8% | 124,800 |
| 2018/06/01 | 1,000 | 1,034 | 991 | 1,014 | +15 | +1.5% | 199,500 |
| 2018/05/31 | 1,007 | 1,018 | 995 | 999 | -21 | -2.1% | 219,100 |
| 2018/05/30 | 1,032 | 1,032 | 1,011 | 1,020 | -24 | -2.3% | 182,500 |
| 2018/05/29 | 1,091 | 1,091 | 1,028 | 1,044 | -49 | -4.5% | 222,800 |
| 2018/05/28 | 1,072 | 1,094 | 1,070 | 1,093 | +25 | +2.3% | 99,500 |
| 2018/05/25 | 1,097 | 1,104 | 1,065 | 1,068 | -30 | -2.7% | 218,200 |
| 2018/05/24 | 1,122 | 1,122 | 1,095 | 1,098 | -27 | -2.4% | 188,400 |
| 2018/05/23 | 1,146 | 1,146 | 1,122 | 1,125 | -23 | -2% | 173,200 |
| 2018/05/22 | 1,166 | 1,167 | 1,136 | 1,148 | -7 | -0.6% | 137,500 |
| 2018/05/21 | 1,163 | 1,175 | 1,152 | 1,155 | -12 | -1% | 121,200 |
| 2018/05/18 | 1,175 | 1,175 | 1,156 | 1,167 | -11 | -0.9% | 149,500 |
| 2018/05/17 | 1,196 | 1,199 | 1,167 | 1,178 | -28 | -2.3% | 203,000 |
| 2018/05/16 | 1,209 | 1,210 | 1,195 | 1,206 | -8 | -0.7% | 114,800 |
| 2018/05/15 | 1,226 | 1,230 | 1,212 | 1,214 | -12 | -1% | 114,100 |
| 2018/05/14 | 1,215 | 1,244 | 1,215 | 1,226 | -109 | -8.2% | 198,200 |
| 2018/05/11 | 1,310 | 1,335 | 1,310 | 1,335 | +15 | +1.1% | 26,800 |
| 2018/05/10 | 1,322 | 1,325 | 1,307 | 1,320 | ±0 | ±0% | 26,700 |
| 2018/05/09 | 1,345 | 1,346 | 1,319 | 1,320 | -9 | -0.7% | 18,700 |
1551～
1600
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
