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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 2,893 | 2,942 | 2,860 | 2,917 | +5 | +0.2% | 571,700 |
| 2025/10/17 | 2,942 | 2,942 | 2,879 | 2,912 | -65 | -2.2% | 490,600 |
| 2025/10/16 | 2,950 | 3,020 | 2,931 | 2,977 | +83 | +2.9% | 667,800 |
| 2025/10/15 | 2,731 | 2,915 | 2,729 | 2,894 | +140 | +5.1% | 638,100 |
| 2025/10/14 | 2,826 | 2,892 | 2,754 | 2,754 | -142 | -4.9% | 812,500 |
| 2025/10/10 | 2,959 | 2,971 | 2,896 | 2,896 | -114 | -3.8% | 596,700 |
| 2025/10/09 | 3,045 | 3,075 | 2,992 | 3,010 | +10 | +0.3% | 566,000 |
| 2025/10/08 | 3,015 | 3,080 | 2,992 | 3,000 | -135 | -4.3% | 690,300 |
| 2025/10/07 | 3,230 | 3,230 | 3,120 | 3,135 | -95 | -2.9% | 541,200 |
| 2025/10/06 | 3,120 | 3,235 | 3,110 | 3,230 | +155 | +5% | 889,700 |
| 2025/10/03 | 3,050 | 3,095 | 3,015 | 3,075 | +30 | +1% | 651,300 |
| 2025/10/02 | 2,956 | 3,060 | 2,921 | 3,045 | +189 | +6.6% | 965,600 |
| 2025/10/01 | 2,918 | 3,005 | 2,833 | 2,856 | -61 | -2.1% | 701,000 |
| 2025/09/30 | 2,963 | 3,050 | 2,910 | 2,917 | +41 | +1.4% | 930,200 |
| 2025/09/29 | 2,819 | 2,916 | 2,812 | 2,876 | +7 | +0.2% | 577,000 |
| 2025/09/26 | 2,912 | 2,944 | 2,868 | 2,869 | -67 | -2.3% | 683,900 |
| 2025/09/25 | 2,938 | 2,986 | 2,901 | 2,936 | -114 | -3.7% | 1,051,000 |
| 2025/09/24 | 3,065 | 3,115 | 2,981 | 3,050 | -50 | -1.6% | 804,800 |
| 2025/09/22 | 3,120 | 3,210 | 3,080 | 3,100 | +45 | +1.5% | 1,184,200 |
| 2025/09/19 | 3,070 | 3,120 | 2,952 | 3,055 | +83 | +2.8% | 1,782,300 |
| 2025/09/18 | 2,818 | 2,983 | 2,790 | 2,972 | +166 | +5.9% | 1,755,000 |
| 2025/09/17 | 2,752 | 2,847 | 2,731 | 2,806 | +16 | +0.6% | 1,342,100 |
| 2025/09/16 | 2,645 | 2,800 | 2,632 | 2,790 | +158 | +6% | 1,984,400 |
| 2025/09/12 | 2,577 | 2,660 | 2,545 | 2,632 | +62 | +2.4% | 1,522,700 |
| 2025/09/11 | 2,527 | 2,572 | 2,516 | 2,570 | +15 | +0.6% | 705,600 |
| 2025/09/10 | 2,585 | 2,585 | 2,537 | 2,555 | -6 | -0.2% | 564,200 |
| 2025/09/09 | 2,592 | 2,613 | 2,532 | 2,561 | -28 | -1.1% | 869,000 |
| 2025/09/08 | 2,653 | 2,664 | 2,571 | 2,589 | -51 | -1.9% | 1,302,300 |
| 2025/09/05 | 2,612 | 2,673 | 2,588 | 2,640 | +128 | +5.1% | 2,508,100 |
| 2025/09/04 | 2,574 | 2,574 | 2,493 | 2,512 | -60 | -2.3% | 1,347,300 |
| 2025/09/03 | 2,467 | 2,588 | 2,455 | 2,572 | +65 | +2.6% | 2,196,700 |
| 2025/09/02 | 2,620 | 2,666 | 2,491 | 2,507 | -63 | -2.5% | 4,497,300 |
| 2025/09/01 | 2,570 | 2,618 | 2,570 | 2,570 | -700 | -21.4% | 2,876,800 |
| 2025/08/29 | 3,345 | 3,390 | 3,215 | 3,270 | -90 | -2.7% | 831,600 |
| 2025/08/28 | 3,345 | 3,425 | 3,295 | 3,360 | -30 | -0.9% | 523,200 |
| 2025/08/27 | 3,415 | 3,420 | 3,325 | 3,390 | -5 | -0.1% | 539,100 |
| 2025/08/26 | 3,310 | 3,450 | 3,295 | 3,395 | +85 | +2.6% | 995,000 |
| 2025/08/25 | 3,250 | 3,340 | 3,170 | 3,310 | +255 | +8.3% | 953,900 |
| 2025/08/22 | 3,035 | 3,075 | 3,000 | 3,055 | +35 | +1.2% | 200,800 |
| 2025/08/21 | 3,030 | 3,065 | 3,020 | 3,020 | -25 | -0.8% | 194,500 |
| 2025/08/20 | 3,100 | 3,130 | 3,030 | 3,045 | -50 | -1.6% | 276,500 |
| 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 |
1～
50
件表示中 / 4455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 | 291,700円 | +21.7% | -0.8% | 1.20% | 19.75倍 | 2.85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 |
| 東洋紡 | 113,100円 | +4.3% | +46.4% | 3.54% | 22.18倍 | 0.51倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| 三洋化 | 409,500円 | -8.6% | +13.8% | 4.15% | 5.66倍 | 0.67倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| クミアイ化 | 71,000円 | +4.9% | -42.6% | 3.10% | 24.43倍 | 0.57倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| 石原産 | 233,600円 | +1.2% | +11.5% | 4.28% | 9.71倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
