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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,305 | 1,330 | 1,302 | 1,329 | +11 | +0.8% | 25,200 |
| 2018/05/07 | 1,316 | 1,326 | 1,301 | 1,318 | +3 | +0.2% | 11,200 |
| 2018/05/02 | 1,303 | 1,319 | 1,293 | 1,315 | +2 | +0.2% | 22,500 |
| 2018/05/01 | 1,322 | 1,329 | 1,311 | 1,313 | -10 | -0.8% | 15,200 |
| 2018/04/27 | 1,352 | 1,354 | 1,316 | 1,323 | -40 | -2.9% | 35,100 |
| 2018/04/26 | 1,391 | 1,397 | 1,358 | 1,363 | -29 | -2.1% | 51,300 |
| 2018/04/25 | 1,368 | 1,393 | 1,348 | 1,392 | +19 | +1.4% | 74,800 |
| 2018/04/24 | 1,355 | 1,377 | 1,355 | 1,373 | +20 | +1.5% | 58,000 |
| 2018/04/23 | 1,325 | 1,362 | 1,318 | 1,353 | +37 | +2.8% | 68,400 |
| 2018/04/20 | 1,276 | 1,330 | 1,276 | 1,316 | +29 | +2.3% | 56,300 |
| 2018/04/19 | 1,270 | 1,288 | 1,262 | 1,287 | +11 | +0.9% | 43,300 |
| 2018/04/18 | 1,260 | 1,280 | 1,251 | 1,276 | +20 | +1.6% | 51,900 |
| 2018/04/17 | 1,263 | 1,275 | 1,238 | 1,256 | -10 | -0.8% | 30,300 |
| 2018/04/16 | 1,269 | 1,278 | 1,258 | 1,266 | -12 | -0.9% | 30,000 |
| 2018/04/13 | 1,270 | 1,291 | 1,264 | 1,278 | +17 | +1.3% | 24,400 |
| 2018/04/12 | 1,287 | 1,296 | 1,258 | 1,261 | -38 | -2.9% | 38,800 |
| 2018/04/11 | 1,270 | 1,306 | 1,266 | 1,299 | +35 | +2.8% | 88,500 |
| 2018/04/10 | 1,248 | 1,265 | 1,234 | 1,264 | +17 | +1.4% | 75,200 |
| 2018/04/09 | 1,234 | 1,254 | 1,223 | 1,247 | +25 | +2% | 72,600 |
| 2018/04/06 | 1,232 | 1,237 | 1,222 | 1,222 | -10 | -0.8% | 41,700 |
| 2018/04/05 | 1,230 | 1,240 | 1,228 | 1,232 | +6 | +0.5% | 28,200 |
| 2018/04/04 | 1,258 | 1,260 | 1,225 | 1,226 | -23 | -1.8% | 43,300 |
| 2018/04/03 | 1,240 | 1,254 | 1,234 | 1,249 | -11 | -0.9% | 36,500 |
| 2018/04/02 | 1,248 | 1,274 | 1,248 | 1,260 | +8 | +0.6% | 47,800 |
| 2018/03/30 | 1,268 | 1,274 | 1,249 | 1,252 | -12 | -0.9% | 52,000 |
| 2018/03/29 | 1,254 | 1,264 | 1,248 | 1,264 | +10 | +0.8% | 53,500 |
| 2018/03/28 | 1,241 | 1,261 | 1,230 | 1,254 | -23 | -1.8% | 94,300 |
| 2018/03/27 | 1,268 | 1,280 | 1,249 | 1,277 | +26 | +2.1% | 196,600 |
| 2018/03/26 | 1,265 | 1,269 | 1,216 | 1,251 | -33 | -2.6% | 168,300 |
| 2018/03/23 | 1,290 | 1,320 | 1,283 | 1,284 | -43 | -3.2% | 115,800 |
| 2018/03/22 | 1,311 | 1,332 | 1,310 | 1,327 | +30 | +2.3% | 59,700 |
| 2018/03/20 | 1,295 | 1,311 | 1,286 | 1,297 | -5 | -0.4% | 62,100 |
| 2018/03/19 | 1,313 | 1,325 | 1,290 | 1,302 | -27 | -2% | 64,200 |
| 2018/03/16 | 1,336 | 1,340 | 1,299 | 1,329 | -7 | -0.5% | 210,700 |
| 2018/03/15 | 1,351 | 1,358 | 1,318 | 1,336 | -19 | -1.4% | 92,900 |
| 2018/03/14 | 1,300 | 1,374 | 1,296 | 1,355 | +51 | +3.9% | 122,300 |
| 2018/03/13 | 1,301 | 1,318 | 1,293 | 1,304 | -9 | -0.7% | 69,100 |
| 2018/03/12 | 1,329 | 1,332 | 1,297 | 1,313 | -7 | -0.5% | 79,700 |
| 2018/03/09 | 1,335 | 1,336 | 1,310 | 1,320 | +10 | +0.8% | 39,400 |
| 2018/03/08 | 1,317 | 1,328 | 1,301 | 1,310 | +5 | +0.4% | 32,900 |
| 2018/03/07 | 1,325 | 1,332 | 1,302 | 1,305 | -24 | -1.8% | 51,900 |
| 2018/03/06 | 1,342 | 1,371 | 1,324 | 1,329 | +13 | +1% | 50,100 |
| 2018/03/05 | 1,360 | 1,360 | 1,308 | 1,316 | -48 | -3.5% | 56,500 |
| 2018/03/02 | 1,358 | 1,377 | 1,345 | 1,364 | -14 | -1% | 65,400 |
| 2018/03/01 | 1,370 | 1,380 | 1,350 | 1,378 | +8 | +0.6% | 51,400 |
| 2018/02/28 | 1,356 | 1,382 | 1,356 | 1,370 | +16 | +1.2% | 45,600 |
| 2018/02/27 | 1,385 | 1,387 | 1,352 | 1,354 | -18 | -1.3% | 45,600 |
| 2018/02/26 | 1,375 | 1,386 | 1,359 | 1,372 | +2 | +0.1% | 87,000 |
| 2018/02/23 | 1,331 | 1,370 | 1,327 | 1,370 | +50 | +3.8% | 97,000 |
| 2018/02/22 | 1,312 | 1,320 | 1,290 | 1,320 | +4 | +0.3% | 49,700 |
1601～
1650
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
