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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,580 | 1,615 | 1,521 | 1,602 | +46 | +3% | 665,000 |
| 2017/09/21 | 1,601 | 1,660 | 1,514 | 1,556 | +130 | +9.1% | 1,302,100 |
| 2017/09/20 | 1,437 | 1,440 | 1,411 | 1,426 | -6 | -0.4% | 124,100 |
| 2017/09/19 | 1,420 | 1,447 | 1,380 | 1,432 | +29 | +2.1% | 171,400 |
| 2017/09/15 | 1,361 | 1,410 | 1,361 | 1,403 | +23 | +1.7% | 186,000 |
| 2017/09/14 | 1,411 | 1,419 | 1,363 | 1,380 | -28 | -2% | 149,900 |
| 2017/09/13 | 1,440 | 1,467 | 1,400 | 1,408 | -12 | -0.8% | 172,500 |
| 2017/09/12 | 1,360 | 1,420 | 1,359 | 1,420 | +60 | +4.4% | 190,400 |
| 2017/09/11 | 1,327 | 1,373 | 1,326 | 1,360 | +47 | +3.6% | 102,500 |
| 2017/09/08 | 1,322 | 1,332 | 1,310 | 1,313 | -6 | -0.5% | 46,400 |
| 2017/09/07 | 1,326 | 1,370 | 1,302 | 1,319 | +23 | +1.8% | 125,600 |
| 2017/09/06 | 1,280 | 1,320 | 1,247 | 1,296 | -1 | -0.1% | 129,500 |
| 2017/09/05 | 1,363 | 1,370 | 1,290 | 1,297 | -62 | -4.6% | 133,700 |
| 2017/09/04 | 1,381 | 1,381 | 1,338 | 1,359 | -28 | -2% | 67,500 |
| 2017/09/01 | 1,376 | 1,414 | 1,376 | 1,387 | +11 | +0.8% | 93,300 |
| 2017/08/31 | 1,404 | 1,409 | 1,373 | 1,376 | -35 | -2.5% | 72,600 |
| 2017/08/30 | 1,400 | 1,411 | 1,371 | 1,411 | -7 | -0.5% | 152,600 |
| 2017/08/29 | 1,366 | 1,430 | 1,360 | 1,418 | +38 | +2.8% | 196,300 |
| 2017/08/28 | 1,363 | 1,382 | 1,356 | 1,380 | +38 | +2.8% | 103,100 |
| 2017/08/25 | 1,360 | 1,370 | 1,335 | 1,342 | -12 | -0.9% | 85,000 |
| 2017/08/24 | 1,286 | 1,356 | 1,276 | 1,354 | +63 | +4.9% | 121,300 |
| 2017/08/23 | 1,284 | 1,302 | 1,279 | 1,291 | +20 | +1.6% | 80,300 |
| 2017/08/22 | 1,270 | 1,275 | 1,254 | 1,271 | +9 | +0.7% | 31,900 |
| 2017/08/21 | 1,270 | 1,270 | 1,245 | 1,262 | +9 | +0.7% | 39,000 |
| 2017/08/18 | 1,254 | 1,267 | 1,250 | 1,253 | -27 | -2.1% | 33,600 |
| 2017/08/17 | 1,255 | 1,287 | 1,245 | 1,280 | +35 | +2.8% | 56,600 |
| 2017/08/16 | 1,246 | 1,254 | 1,229 | 1,245 | -8 | -0.6% | 67,200 |
| 2017/08/15 | 1,254 | 1,264 | 1,235 | 1,253 | +20 | +1.6% | 37,800 |
| 2017/08/14 | 1,253 | 1,267 | 1,220 | 1,233 | -17 | -1.4% | 98,100 |
| 2017/08/10 | 1,303 | 1,310 | 1,250 | 1,250 | -39 | -3% | 157,900 |
| 2017/08/09 | 1,376 | 1,376 | 1,282 | 1,289 | -91 | -6.6% | 299,400 |
| 2017/08/08 | 1,358 | 1,385 | 1,350 | 1,380 | +45 | +3.4% | 72,800 |
| 2017/08/07 | 1,362 | 1,368 | 1,330 | 1,335 | -33 | -2.4% | 59,700 |
| 2017/08/04 | 1,379 | 1,379 | 1,361 | 1,368 | -22 | -1.6% | 40,100 |
| 2017/08/03 | 1,375 | 1,390 | 1,345 | 1,390 | +27 | +2% | 84,400 |
| 2017/08/02 | 1,316 | 1,364 | 1,316 | 1,363 | +52 | +4% | 62,400 |
| 2017/08/01 | 1,335 | 1,347 | 1,300 | 1,311 | -24 | -1.8% | 66,300 |
| 2017/07/31 | 1,333 | 1,353 | 1,318 | 1,335 | +5 | +0.4% | 60,900 |
| 2017/07/28 | 1,408 | 1,408 | 1,312 | 1,330 | -74 | -5.3% | 130,400 |
| 2017/07/27 | 1,383 | 1,412 | 1,378 | 1,404 | +24 | +1.7% | 92,800 |
| 2017/07/26 | 1,403 | 1,407 | 1,378 | 1,380 | -20 | -1.4% | 54,200 |
| 2017/07/25 | 1,399 | 1,409 | 1,387 | 1,400 | +7 | +0.5% | 62,500 |
| 2017/07/24 | 1,400 | 1,403 | 1,357 | 1,393 | -2 | -0.1% | 109,000 |
| 2017/07/21 | 1,325 | 1,395 | 1,325 | 1,395 | +74 | +5.6% | 171,000 |
| 2017/07/20 | 1,323 | 1,353 | 1,314 | 1,321 | -1 | -0.1% | 55,200 |
| 2017/07/19 | 1,319 | 1,329 | 1,315 | 1,322 | +1 | +0.1% | 33,500 |
| 2017/07/18 | 1,314 | 1,325 | 1,310 | 1,321 | +8 | +0.6% | 39,500 |
| 2017/07/14 | 1,311 | 1,325 | 1,303 | 1,313 | ±0 | ±0% | 43,400 |
| 2017/07/13 | 1,331 | 1,333 | 1,312 | 1,313 | -17 | -1.3% | 45,500 |
| 2017/07/12 | 1,312 | 1,330 | 1,310 | 1,330 | +17 | +1.3% | 40,400 |
1751～
1800
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
