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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/04/27 | 1,076 | 1,090 | 1,074 | 1,078 | -1 | -0.1% | 48,700 |
| 2017/04/26 | 1,108 | 1,108 | 1,077 | 1,079 | -20 | -1.8% | 88,400 |
| 2017/04/25 | 1,078 | 1,099 | 1,075 | 1,099 | +21 | +1.9% | 98,600 |
| 2017/04/24 | 1,130 | 1,134 | 1,078 | 1,078 | -36 | -3.2% | 124,600 |
| 2017/04/21 | 1,070 | 1,116 | 1,057 | 1,114 | +57 | +5.4% | 152,800 |
| 2017/04/20 | 1,101 | 1,104 | 1,050 | 1,057 | -40 | -3.6% | 140,200 |
| 2017/04/19 | 1,107 | 1,107 | 1,080 | 1,097 | -1 | -0.1% | 104,500 |
| 2017/04/18 | 1,096 | 1,112 | 1,084 | 1,098 | +24 | +2.2% | 220,500 |
| 2017/04/17 | 1,056 | 1,084 | 1,044 | 1,074 | +32 | +3.1% | 184,000 |
| 2017/04/14 | 1,012 | 1,050 | 1,002 | 1,042 | +20 | +2% | 194,500 |
| 2017/04/13 | 1,004 | 1,036 | 996 | 1,022 | -22 | -2.1% | 345,500 |
| 2017/04/12 | 1,084 | 1,090 | 1,026 | 1,044 | -60 | -5.4% | 353,000 |
| 2017/04/11 | 1,128 | 1,136 | 1,104 | 1,104 | -36 | -3.2% | 164,000 |
| 2017/04/10 | 1,130 | 1,140 | 1,100 | 1,140 | +20 | +1.8% | 186,000 |
| 2017/04/07 | 1,112 | 1,130 | 1,086 | 1,120 | +14 | +1.3% | 194,500 |
| 2017/04/06 | 1,138 | 1,162 | 1,092 | 1,106 | -34 | -3% | 314,000 |
| 2017/04/05 | 1,096 | 1,142 | 1,088 | 1,140 | +62 | +5.8% | 321,000 |
| 2017/04/04 | 1,172 | 1,188 | 1,078 | 1,078 | -94 | -8% | 584,000 |
| 2017/04/03 | 1,122 | 1,174 | 1,122 | 1,172 | +46 | +4.1% | 372,000 |
| 2017/03/31 | 1,106 | 1,138 | 1,106 | 1,126 | +30 | +2.7% | 311,000 |
| 2017/03/30 | 1,074 | 1,128 | 1,074 | 1,096 | +24 | +2.2% | 283,500 |
| 2017/03/29 | 1,034 | 1,078 | 1,034 | 1,072 | +26 | +2.5% | 171,500 |
| 2017/03/28 | 1,026 | 1,046 | 1,024 | 1,046 | +22 | +2.1% | 193,000 |
| 2017/03/27 | 1,044 | 1,052 | 1,024 | 1,024 | -36 | -3.4% | 198,500 |
| 2017/03/24 | 1,006 | 1,064 | 1,006 | 1,060 | +65 | +6.5% | 271,500 |
| 2017/03/23 | 1,024 | 1,028 | 995 | 995 | -27 | -2.6% | 354,500 |
| 2017/03/22 | 1,038 | 1,070 | 1,022 | 1,022 | -26 | -2.5% | 320,500 |
| 2017/03/21 | 1,038 | 1,078 | 1,036 | 1,048 | ±0 | ±0% | 283,500 |
| 2017/03/17 | 1,110 | 1,110 | 1,046 | 1,048 | -76 | -6.8% | 555,500 |
| 2017/03/16 | 1,120 | 1,128 | 1,066 | 1,124 | -16 | -1.4% | 713,000 |
| 2017/03/15 | 1,120 | 1,160 | 1,106 | 1,140 | +48 | +4.4% | 1,352,500 |
| 2017/03/14 | 1,092 | 1,092 | 1,092 | 1,092 | +140 | +14.7% | 198,000 |
| 2017/03/13 | 936 | 954 | 936 | 952 | +20 | +2.1% | 69,500 |
| 2017/03/10 | 939 | 942 | 920 | 932 | -5 | -0.5% | 56,500 |
| 2017/03/09 | 934 | 949 | 930 | 937 | +3 | +0.3% | 69,500 |
| 2017/03/08 | 948 | 960 | 932 | 934 | -11 | -1.2% | 89,000 |
| 2017/03/07 | 950 | 958 | 937 | 945 | -10 | -1% | 99,500 |
| 2017/03/06 | 935 | 991 | 935 | 955 | +20 | +2.1% | 254,500 |
| 2017/03/03 | 938 | 943 | 912 | 935 | +7 | +0.8% | 122,500 |
| 2017/03/02 | 918 | 931 | 909 | 928 | +21 | +2.3% | 113,500 |
| 2017/03/01 | 905 | 916 | 885 | 907 | +16 | +1.8% | 162,500 |
| 2017/02/28 | 900 | 925 | 890 | 891 | -9 | -1% | 189,000 |
| 2017/02/27 | 921 | 926 | 887 | 900 | -21 | -2.3% | 152,500 |
| 2017/02/24 | 954 | 958 | 912 | 921 | -43 | -4.5% | 184,500 |
| 2017/02/23 | 954 | 983 | 940 | 964 | -2 | -0.2% | 228,500 |
| 2017/02/22 | 939 | 973 | 926 | 966 | +49 | +5.3% | 303,500 |
2001～
2050
件表示中 / 5045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 | 66,200円 | +1.1% | -68.4% | 4.23% | 106.95倍 | 0.42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 |
| フクビ | 80,200円 | +3.7% | +18.5% | 3.24% | 10.18倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| タイガポリ | 81,600円 | -3.3% | -8.6% | 3.43% | 8.95倍 | 0.36倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| ニッタゼラチン | 87,900円 | +3.2% | -1.1% | 2.73% | 7.60倍 | 0.77倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 積化成 | 34,300円 | -16.8% | +999.9% | 2.92% | - | 0.32倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
市場注目の銘柄
チャート関連のコラム
