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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 851 | 862 | 850 | 858 | +10 | +1.2% | 32,100 |
| 2024/05/30 | 840 | 850 | 832 | 848 | +6 | +0.7% | 43,500 |
| 2024/05/29 | 860 | 860 | 842 | 842 | -19 | -2.2% | 60,500 |
| 2024/05/28 | 863 | 870 | 861 | 861 | +1 | +0.1% | 24,200 |
| 2024/05/27 | 865 | 865 | 857 | 860 | -6 | -0.7% | 37,100 |
| 2024/05/24 | 868 | 872 | 862 | 866 | -10 | -1.1% | 28,300 |
| 2024/05/23 | 870 | 876 | 864 | 876 | +2 | +0.2% | 31,800 |
| 2024/05/22 | 880 | 881 | 873 | 874 | -6 | -0.7% | 28,500 |
| 2024/05/21 | 888 | 888 | 878 | 880 | -4 | -0.5% | 38,000 |
| 2024/05/20 | 870 | 886 | 870 | 884 | +16 | +1.8% | 31,400 |
| 2024/05/17 | 867 | 874 | 865 | 868 | -3 | -0.3% | 42,500 |
| 2024/05/16 | 885 | 885 | 870 | 871 | -14 | -1.6% | 70,100 |
| 2024/05/15 | 894 | 894 | 885 | 885 | -6 | -0.7% | 57,400 |
| 2024/05/14 | 901 | 906 | 888 | 891 | -15 | -1.7% | 102,800 |
| 2024/05/13 | 910 | 913 | 902 | 906 | -2 | -0.2% | 38,900 |
| 2024/05/10 | 914 | 914 | 906 | 908 | -1 | -0.1% | 27,100 |
| 2024/05/09 | 905 | 913 | 902 | 909 | +3 | +0.3% | 49,200 |
| 2024/05/08 | 910 | 912 | 906 | 906 | -3 | -0.3% | 26,900 |
| 2024/05/07 | 908 | 912 | 904 | 909 | +4 | +0.4% | 34,500 |
| 2024/05/02 | 911 | 911 | 900 | 905 | -4 | -0.4% | 101,100 |
| 2024/05/01 | 912 | 918 | 906 | 909 | -41 | -4.3% | 125,800 |
| 2024/04/30 | 946 | 952 | 941 | 950 | +10 | +1.1% | 29,100 |
| 2024/04/26 | 936 | 940 | 922 | 940 | +10 | +1.1% | 35,900 |
| 2024/04/25 | 941 | 941 | 930 | 930 | -12 | -1.3% | 27,900 |
| 2024/04/24 | 940 | 942 | 935 | 942 | +2 | +0.2% | 37,200 |
| 2024/04/23 | 946 | 946 | 938 | 940 | +2 | +0.2% | 21,500 |
| 2024/04/22 | 942 | 950 | 931 | 938 | +7 | +0.8% | 35,500 |
| 2024/04/19 | 942 | 948 | 925 | 931 | -19 | -2% | 49,300 |
| 2024/04/18 | 935 | 953 | 935 | 950 | +11 | +1.2% | 31,200 |
| 2024/04/17 | 953 | 953 | 937 | 939 | -11 | -1.2% | 35,900 |
| 2024/04/16 | 960 | 960 | 947 | 950 | -17 | -1.8% | 47,500 |
| 2024/04/15 | 963 | 969 | 960 | 967 | +1 | +0.1% | 20,100 |
| 2024/04/12 | 965 | 970 | 964 | 966 | -4 | -0.4% | 32,300 |
| 2024/04/11 | 962 | 972 | 959 | 970 | +5 | +0.5% | 21,300 |
| 2024/04/10 | 969 | 977 | 965 | 965 | -5 | -0.5% | 34,100 |
| 2024/04/09 | 964 | 970 | 959 | 970 | +5 | +0.5% | 39,200 |
| 2024/04/08 | 956 | 965 | 950 | 965 | +10 | +1% | 39,800 |
| 2024/04/05 | 956 | 958 | 945 | 955 | -8 | -0.8% | 42,100 |
| 2024/04/04 | 959 | 964 | 955 | 963 | +13 | +1.4% | 46,500 |
| 2024/04/03 | 942 | 960 | 939 | 950 | +4 | +0.4% | 50,500 |
| 2024/04/02 | 951 | 953 | 944 | 946 | -4 | -0.4% | 35,200 |
| 2024/04/01 | 962 | 965 | 947 | 950 | -12 | -1.2% | 50,100 |
| 2024/03/29 | 953 | 963 | 950 | 962 | +12 | +1.3% | 31,100 |
| 2024/03/28 | 958 | 961 | 946 | 950 | -15 | -1.6% | 51,300 |
| 2024/03/27 | 957 | 967 | 955 | 965 | +14 | +1.5% | 49,000 |
| 2024/03/26 | 957 | 957 | 947 | 951 | -3 | -0.3% | 40,300 |
| 2024/03/25 | 965 | 966 | 954 | 954 | -11 | -1.1% | 36,200 |
| 2024/03/22 | 966 | 966 | 958 | 965 | +4 | +0.4% | 37,200 |
| 2024/03/21 | 964 | 966 | 959 | 961 | +2 | +0.2% | 41,400 |
| 2024/03/19 | 954 | 959 | 951 | 959 | +4 | +0.4% | 32,700 |
301～
350
件表示中 / 5072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 | 70,400円 | +1.1% | -68.4% | 3.98% | 113.73倍 | 0.45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 |
| 積化成 | 36,900円 | -16.8% | +999.9% | 2.71% | - | 0.34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 |
| 東邦化 | 81,100円 | +0.7% | -5.9% | 2.71% | 14.83倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| リプロセル | 18,100円 | +2.0% | - | 0.00% | - | 1.91倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| アキレス | 112,600円 | +2.4% | -9.2% | 2.66% | 19.23倍 | 0.39倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
市場注目の銘柄
チャート関連のコラム
