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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,312 | 1,330 | 1,305 | 1,313 | -2 | -0.2% | 53,500 |
| 2017/07/10 | 1,310 | 1,319 | 1,290 | 1,315 | +11 | +0.8% | 63,800 |
| 2017/07/07 | 1,299 | 1,320 | 1,290 | 1,304 | ±0 | ±0% | 67,800 |
| 2017/07/06 | 1,327 | 1,334 | 1,300 | 1,304 | -23 | -1.7% | 57,800 |
| 2017/07/05 | 1,303 | 1,335 | 1,300 | 1,327 | +17 | +1.3% | 37,800 |
| 2017/07/04 | 1,364 | 1,364 | 1,294 | 1,310 | -33 | -2.5% | 99,800 |
| 2017/07/03 | 1,302 | 1,359 | 1,302 | 1,343 | +33 | +2.5% | 87,200 |
| 2017/06/30 | 1,289 | 1,335 | 1,275 | 1,310 | +17 | +1.3% | 125,200 |
| 2017/06/29 | 1,325 | 1,325 | 1,286 | 1,293 | -29 | -2.2% | 160,600 |
| 2017/06/28 | 1,350 | 1,350 | 1,306 | 1,322 | -23 | -1.7% | 102,600 |
| 2017/06/27 | 1,390 | 1,404 | 1,335 | 1,345 | -45 | -3.2% | 173,400 |
| 2017/06/26 | 1,410 | 1,430 | 1,375 | 1,390 | -5 | -0.4% | 70,300 |
| 2017/06/23 | 1,442 | 1,442 | 1,360 | 1,395 | -36 | -2.5% | 154,600 |
| 2017/06/22 | 1,456 | 1,459 | 1,431 | 1,431 | -32 | -2.2% | 95,900 |
| 2017/06/21 | 1,432 | 1,485 | 1,430 | 1,463 | +28 | +2% | 100,100 |
| 2017/06/20 | 1,455 | 1,455 | 1,421 | 1,435 | +2 | +0.1% | 100,300 |
| 2017/06/19 | 1,459 | 1,485 | 1,432 | 1,433 | -23 | -1.6% | 111,600 |
| 2017/06/16 | 1,464 | 1,500 | 1,451 | 1,456 | +11 | +0.8% | 264,200 |
| 2017/06/15 | 1,468 | 1,516 | 1,442 | 1,445 | +7 | +0.5% | 252,900 |
| 2017/06/14 | 1,449 | 1,449 | 1,418 | 1,438 | +2 | +0.1% | 133,200 |
| 2017/06/13 | 1,450 | 1,465 | 1,430 | 1,436 | -27 | -1.8% | 160,600 |
| 2017/06/12 | 1,390 | 1,471 | 1,370 | 1,463 | +79 | +5.7% | 317,800 |
| 2017/06/09 | 1,383 | 1,400 | 1,367 | 1,384 | -2 | -0.1% | 108,200 |
| 2017/06/08 | 1,329 | 1,400 | 1,327 | 1,386 | +60 | +4.5% | 180,700 |
| 2017/06/07 | 1,313 | 1,348 | 1,301 | 1,326 | -1 | -0.1% | 128,700 |
| 2017/06/06 | 1,350 | 1,355 | 1,313 | 1,327 | -30 | -2.2% | 129,800 |
| 2017/06/05 | 1,355 | 1,371 | 1,336 | 1,357 | -11 | -0.8% | 94,900 |
| 2017/06/02 | 1,408 | 1,408 | 1,336 | 1,368 | -14 | -1% | 221,800 |
| 2017/06/01 | 1,382 | 1,428 | 1,358 | 1,382 | ±0 | ±0% | 201,700 |
| 2017/05/31 | 1,408 | 1,410 | 1,358 | 1,382 | -26 | -1.8% | 214,000 |
| 2017/05/30 | 1,365 | 1,413 | 1,361 | 1,408 | +66 | +4.9% | 315,000 |
| 2017/05/29 | 1,333 | 1,373 | 1,310 | 1,342 | +16 | +1.2% | 133,600 |
| 2017/05/26 | 1,309 | 1,360 | 1,274 | 1,326 | -36 | -2.6% | 451,500 |
| 2017/05/25 | 1,348 | 1,388 | 1,317 | 1,362 | +53 | +4% | 397,900 |
| 2017/05/24 | 1,238 | 1,315 | 1,236 | 1,309 | +101 | +8.4% | 377,300 |
| 2017/05/23 | 1,235 | 1,240 | 1,182 | 1,208 | -32 | -2.6% | 181,200 |
| 2017/05/22 | 1,268 | 1,269 | 1,213 | 1,240 | -30 | -2.4% | 182,800 |
| 2017/05/19 | 1,250 | 1,270 | 1,221 | 1,270 | +11 | +0.9% | 367,100 |
| 2017/05/18 | 1,176 | 1,267 | 1,166 | 1,259 | +59 | +4.9% | 532,300 |
| 2017/05/17 | 1,120 | 1,200 | 1,115 | 1,200 | +78 | +7% | 437,300 |
| 2017/05/16 | 1,073 | 1,123 | 1,056 | 1,122 | +73 | +7% | 275,300 |
| 2017/05/15 | 1,040 | 1,055 | 1,035 | 1,049 | -6 | -0.6% | 130,300 |
| 2017/05/12 | 1,073 | 1,102 | 1,050 | 1,055 | -57 | -5.1% | 206,200 |
| 2017/05/11 | 1,120 | 1,127 | 1,100 | 1,112 | -5 | -0.4% | 103,700 |
| 2017/05/10 | 1,106 | 1,119 | 1,095 | 1,117 | +11 | +1% | 74,600 |
| 2017/05/09 | 1,094 | 1,108 | 1,081 | 1,106 | +12 | +1.1% | 95,800 |
| 2017/05/08 | 1,095 | 1,098 | 1,083 | 1,094 | +29 | +2.7% | 91,200 |
| 2017/05/02 | 1,058 | 1,073 | 1,043 | 1,065 | -2 | -0.2% | 100,600 |
| 2017/05/01 | 1,074 | 1,074 | 1,057 | 1,067 | -7 | -0.7% | 42,700 |
| 2017/04/28 | 1,077 | 1,079 | 1,058 | 1,074 | -4 | -0.4% | 74,100 |
1801～
1850
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
