トリケミカル研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,070 | 3,150 | 3,055 | 3,095 | +20 | +0.7% | 315,700 |
| 2025/08/18 | 3,110 | 3,140 | 3,070 | 3,075 | +15 | +0.5% | 378,100 |
| 2025/08/15 | 3,005 | 3,085 | 3,005 | 3,060 | +55 | +1.8% | 228,100 |
| 2025/08/14 | 3,050 | 3,070 | 2,995 | 3,005 | -65 | -2.1% | 267,400 |
| 2025/08/13 | 3,110 | 3,125 | 3,055 | 3,070 | +30 | +1% | 263,600 |
| 2025/08/12 | 3,060 | 3,095 | 3,040 | 3,040 | -5 | -0.2% | 278,400 |
| 2025/08/08 | 3,050 | 3,095 | 3,015 | 3,045 | -5 | -0.2% | 300,300 |
| 2025/08/07 | 3,095 | 3,110 | 3,040 | 3,050 | -60 | -1.9% | 321,900 |
| 2025/08/06 | 3,160 | 3,175 | 3,070 | 3,110 | -95 | -3% | 340,000 |
| 2025/08/05 | 3,220 | 3,225 | 3,160 | 3,205 | +35 | +1.1% | 223,200 |
| 2025/08/04 | 3,090 | 3,190 | 3,085 | 3,170 | -60 | -1.9% | 440,800 |
| 2025/08/01 | 3,320 | 3,350 | 3,170 | 3,230 | -225 | -6.5% | 604,600 |
| 2025/07/31 | 3,360 | 3,480 | 3,360 | 3,455 | +125 | +3.8% | 251,300 |
| 2025/07/30 | 3,330 | 3,345 | 3,300 | 3,330 | +5 | +0.2% | 129,600 |
| 2025/07/29 | 3,310 | 3,335 | 3,265 | 3,325 | -45 | -1.3% | 252,700 |
| 2025/07/28 | 3,385 | 3,405 | 3,355 | 3,370 | -15 | -0.4% | 145,300 |
| 2025/07/25 | 3,460 | 3,475 | 3,350 | 3,385 | -15 | -0.4% | 168,200 |
| 2025/07/24 | 3,390 | 3,430 | 3,365 | 3,400 | +50 | +1.5% | 217,500 |
| 2025/07/23 | 3,395 | 3,400 | 3,340 | 3,350 | -5 | -0.1% | 225,000 |
| 2025/07/22 | 3,405 | 3,445 | 3,335 | 3,355 | -30 | -0.9% | 217,100 |
| 2025/07/18 | 3,410 | 3,445 | 3,375 | 3,385 | -25 | -0.7% | 154,000 |
| 2025/07/17 | 3,400 | 3,425 | 3,330 | 3,410 | -10 | -0.3% | 196,200 |
| 2025/07/16 | 3,470 | 3,525 | 3,405 | 3,420 | -15 | -0.4% | 283,500 |
| 2025/07/15 | 3,340 | 3,435 | 3,290 | 3,435 | +65 | +1.9% | 270,500 |
| 2025/07/14 | 3,375 | 3,395 | 3,345 | 3,370 | -20 | -0.6% | 181,100 |
| 2025/07/11 | 3,400 | 3,430 | 3,360 | 3,390 | -10 | -0.3% | 234,000 |
| 2025/07/10 | 3,450 | 3,450 | 3,350 | 3,400 | -65 | -1.9% | 401,700 |
| 2025/07/09 | 3,500 | 3,530 | 3,435 | 3,465 | +15 | +0.4% | 398,800 |
| 2025/07/08 | 3,300 | 3,475 | 3,300 | 3,450 | +205 | +6.3% | 605,100 |
| 2025/07/07 | 3,245 | 3,275 | 3,185 | 3,245 | +15 | +0.5% | 207,800 |
| 2025/07/04 | 3,310 | 3,320 | 3,230 | 3,230 | -30 | -0.9% | 253,500 |
| 2025/07/03 | 3,230 | 3,260 | 3,210 | 3,260 | +50 | +1.6% | 221,800 |
| 2025/07/02 | 3,220 | 3,260 | 3,160 | 3,210 | -65 | -2% | 379,400 |
| 2025/07/01 | 3,285 | 3,325 | 3,260 | 3,275 | -50 | -1.5% | 308,900 |
| 2025/06/30 | 3,395 | 3,445 | 3,310 | 3,325 | -40 | -1.2% | 495,400 |
| 2025/06/27 | 3,390 | 3,480 | 3,335 | 3,365 | +45 | +1.4% | 931,700 |
| 2025/06/26 | 3,280 | 3,375 | 3,265 | 3,320 | +80 | +2.5% | 715,800 |
| 2025/06/25 | 3,300 | 3,310 | 3,160 | 3,240 | +165 | +5.4% | 788,500 |
| 2025/06/24 | 3,085 | 3,090 | 3,030 | 3,075 | +80 | +2.7% | 317,700 |
| 2025/06/23 | 2,985 | 3,050 | 2,940 | 2,995 | -60 | -2% | 370,200 |
| 2025/06/20 | 2,902 | 3,090 | 2,893 | 3,055 | +167 | +5.8% | 718,100 |
| 2025/06/19 | 2,923 | 2,937 | 2,877 | 2,888 | -54 | -1.8% | 257,300 |
| 2025/06/18 | 2,930 | 2,957 | 2,918 | 2,942 | -25 | -0.8% | 270,700 |
| 2025/06/17 | 2,981 | 3,050 | 2,926 | 2,967 | +5 | +0.2% | 378,400 |
| 2025/06/16 | 2,920 | 2,970 | 2,910 | 2,962 | +38 | +1.3% | 299,700 |
| 2025/06/13 | 2,989 | 3,035 | 2,902 | 2,924 | -15 | -0.5% | 542,800 |
| 2025/06/12 | 2,970 | 2,994 | 2,906 | 2,939 | -101 | -3.3% | 621,500 |
| 2025/06/11 | 2,919 | 3,040 | 2,882 | 3,040 | +232 | +8.3% | 632,500 |
| 2025/06/10 | 2,778 | 2,895 | 2,777 | 2,808 | +45 | +1.6% | 526,400 |
| 2025/06/09 | 2,827 | 2,833 | 2,743 | 2,763 | -32 | -1.1% | 301,500 |
1～
50
件表示中 / 4414件
類似銘柄と比較する
現在ご覧いただいている「トリケミカル」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 |
|---|---|---|---|---|---|---|---|---|
| トリケミカル | 305,000円 | +37.5% | +4.8% | 1.15% | 19.83倍 | 3.13倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| ＫＨネオケム | 276,700円 | +6.4% | +15.3% | 3.79% | 9.77倍 | 1.44倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 393,000円 | +4.0% | -11.1% | 3.31% | 14.96倍 | 1.20倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 石原産 | 245,200円 | +1.2% | +11.5% | 4.08% | 10.20倍 | 0.83倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 四国化ＨＤ | 221,000円 | +0.7% | -9.1% | 2.26% | 14.70倍 | 1.12倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
市場注目の銘柄
チャート関連のコラム
