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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,339 | 1,342 | 1,305 | 1,315 | -40 | -3% | 103,300 |
| 2017/12/05 | 1,379 | 1,386 | 1,333 | 1,355 | -16 | -1.2% | 86,900 |
| 2017/12/04 | 1,425 | 1,425 | 1,371 | 1,371 | -34 | -2.4% | 81,200 |
| 2017/12/01 | 1,400 | 1,410 | 1,386 | 1,405 | +12 | +0.9% | 81,200 |
| 2017/11/30 | 1,388 | 1,413 | 1,377 | 1,393 | +7 | +0.5% | 72,400 |
| 2017/11/29 | 1,398 | 1,399 | 1,373 | 1,386 | -8 | -0.6% | 74,200 |
| 2017/11/28 | 1,415 | 1,418 | 1,382 | 1,394 | -17 | -1.2% | 79,800 |
| 2017/11/27 | 1,429 | 1,446 | 1,411 | 1,411 | -13 | -0.9% | 126,200 |
| 2017/11/24 | 1,427 | 1,440 | 1,413 | 1,424 | -1 | -0.1% | 125,000 |
| 2017/11/22 | 1,389 | 1,426 | 1,388 | 1,425 | +43 | +3.1% | 182,400 |
| 2017/11/21 | 1,343 | 1,386 | 1,333 | 1,382 | +45 | +3.4% | 156,900 |
| 2017/11/20 | 1,344 | 1,368 | 1,330 | 1,337 | +21 | +1.6% | 112,500 |
| 2017/11/17 | 1,314 | 1,348 | 1,303 | 1,316 | +16 | +1.2% | 217,200 |
| 2017/11/16 | 1,313 | 1,338 | 1,291 | 1,300 | -13 | -1% | 260,100 |
| 2017/11/15 | 1,376 | 1,378 | 1,293 | 1,313 | -81 | -5.8% | 414,300 |
| 2017/11/14 | 1,434 | 1,488 | 1,393 | 1,394 | -208 | -13% | 706,600 |
| 2017/11/13 | 1,575 | 1,625 | 1,575 | 1,602 | +32 | +2% | 141,600 |
| 2017/11/10 | 1,539 | 1,571 | 1,539 | 1,570 | +14 | +0.9% | 40,100 |
| 2017/11/09 | 1,612 | 1,612 | 1,530 | 1,556 | -42 | -2.6% | 156,500 |
| 2017/11/08 | 1,542 | 1,598 | 1,541 | 1,598 | +47 | +3% | 103,400 |
| 2017/11/07 | 1,551 | 1,561 | 1,540 | 1,551 | -12 | -0.8% | 125,300 |
| 2017/11/06 | 1,584 | 1,585 | 1,561 | 1,563 | -27 | -1.7% | 118,300 |
| 2017/11/02 | 1,626 | 1,628 | 1,583 | 1,590 | -34 | -2.1% | 126,100 |
| 2017/11/01 | 1,641 | 1,655 | 1,616 | 1,624 | -16 | -1% | 119,800 |
| 2017/10/31 | 1,640 | 1,646 | 1,622 | 1,640 | +2 | +0.1% | 122,100 |
| 2017/10/30 | 1,638 | 1,665 | 1,631 | 1,638 | +11 | +0.7% | 134,200 |
| 2017/10/27 | 1,630 | 1,640 | 1,608 | 1,627 | -1 | -0.1% | 138,600 |
| 2017/10/26 | 1,625 | 1,653 | 1,625 | 1,628 | +7 | +0.4% | 184,700 |
| 2017/10/25 | 1,585 | 1,626 | 1,585 | 1,621 | +42 | +2.7% | 291,500 |
| 2017/10/24 | 1,577 | 1,591 | 1,552 | 1,579 | +4 | +0.3% | 86,800 |
| 2017/10/23 | 1,592 | 1,592 | 1,550 | 1,575 | -7 | -0.4% | 107,300 |
| 2017/10/20 | 1,563 | 1,589 | 1,555 | 1,582 | +20 | +1.3% | 100,700 |
| 2017/10/19 | 1,592 | 1,601 | 1,560 | 1,562 | -19 | -1.2% | 127,300 |
| 2017/10/18 | 1,564 | 1,601 | 1,545 | 1,581 | +23 | +1.5% | 191,600 |
| 2017/10/17 | 1,538 | 1,560 | 1,533 | 1,558 | +16 | +1% | 112,600 |
| 2017/10/16 | 1,595 | 1,595 | 1,536 | 1,542 | -27 | -1.7% | 207,900 |
| 2017/10/13 | 1,584 | 1,584 | 1,552 | 1,569 | -15 | -0.9% | 130,800 |
| 2017/10/12 | 1,593 | 1,606 | 1,572 | 1,584 | +6 | +0.4% | 188,900 |
| 2017/10/11 | 1,625 | 1,629 | 1,554 | 1,578 | -19 | -1.2% | 357,000 |
| 2017/10/10 | 1,530 | 1,599 | 1,526 | 1,597 | +87 | +5.8% | 356,500 |
| 2017/10/06 | 1,534 | 1,544 | 1,503 | 1,510 | -14 | -0.9% | 228,300 |
| 2017/10/05 | 1,545 | 1,572 | 1,512 | 1,524 | -50 | -3.2% | 407,200 |
| 2017/10/04 | 1,599 | 1,600 | 1,550 | 1,574 | -42 | -2.6% | 365,500 |
| 2017/10/03 | 1,655 | 1,664 | 1,592 | 1,616 | -23 | -1.4% | 457,500 |
| 2017/10/02 | 1,755 | 1,794 | 1,632 | 1,639 | -156 | -8.7% | 1,067,700 |
| 2017/09/29 | 1,672 | 1,805 | 1,652 | 1,795 | +155 | +9.5% | 933,200 |
| 2017/09/28 | 1,643 | 1,681 | 1,604 | 1,640 | -1 | -0.1% | 412,600 |
| 2017/09/27 | 1,622 | 1,664 | 1,593 | 1,641 | +60 | +3.8% | 398,600 |
| 2017/09/26 | 1,635 | 1,635 | 1,566 | 1,581 | -67 | -4.1% | 423,600 |
| 2017/09/25 | 1,650 | 1,690 | 1,634 | 1,648 | +46 | +2.9% | 545,600 |
1701～
1750
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
