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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,320 | 2,330 | 2,159 | 2,229 | -183 | -7.6% | 707,100 |
| 2025/04/03 | 2,355 | 2,466 | 2,355 | 2,412 | -74 | -3% | 653,200 |
| 2025/04/02 | 2,513 | 2,553 | 2,483 | 2,486 | -33 | -1.3% | 486,800 |
| 2025/04/01 | 2,533 | 2,587 | 2,510 | 2,519 | -45 | -1.8% | 511,100 |
| 2025/03/31 | 2,630 | 2,646 | 2,552 | 2,564 | -168 | -6.1% | 766,100 |
| 2025/03/28 | 2,799 | 2,817 | 2,715 | 2,732 | -86 | -3.1% | 511,100 |
| 2025/03/27 | 2,775 | 2,833 | 2,755 | 2,818 | -57 | -2% | 659,900 |
| 2025/03/26 | 2,972 | 2,972 | 2,862 | 2,875 | -60 | -2% | 626,400 |
| 2025/03/25 | 3,035 | 3,055 | 2,914 | 2,935 | -20 | -0.7% | 435,500 |
| 2025/03/24 | 3,060 | 3,070 | 2,955 | 2,955 | -115 | -3.7% | 716,500 |
| 2025/03/21 | 3,060 | 3,120 | 3,040 | 3,070 | +10 | +0.3% | 464,800 |
| 2025/03/19 | 3,275 | 3,355 | 3,050 | 3,060 | -305 | -9.1% | 1,119,700 |
| 2025/03/18 | 3,470 | 3,500 | 3,355 | 3,365 | -40 | -1.2% | 712,000 |
| 2025/03/17 | 3,350 | 3,530 | 3,190 | 3,405 | -15 | -0.4% | 1,351,400 |
| 2025/03/14 | 3,350 | 3,590 | 3,070 | 3,420 | +90 | +2.7% | 1,136,500 |
| 2025/03/13 | 3,305 | 3,440 | 3,280 | 3,330 | +95 | +2.9% | 512,000 |
| 2025/03/12 | 3,135 | 3,275 | 3,105 | 3,235 | +60 | +1.9% | 356,000 |
| 2025/03/11 | 3,050 | 3,175 | 2,983 | 3,175 | -40 | -1.2% | 637,400 |
| 2025/03/10 | 3,270 | 3,295 | 3,185 | 3,215 | ±0 | ±0% | 343,300 |
| 2025/03/07 | 3,255 | 3,305 | 3,215 | 3,215 | -110 | -3.3% | 206,600 |
| 2025/03/06 | 3,335 | 3,375 | 3,310 | 3,325 | +60 | +1.8% | 240,900 |
| 2025/03/05 | 3,250 | 3,320 | 3,245 | 3,265 | +40 | +1.2% | 265,900 |
| 2025/03/04 | 3,315 | 3,320 | 3,165 | 3,225 | -200 | -5.8% | 418,500 |
| 2025/03/03 | 3,505 | 3,520 | 3,405 | 3,425 | -30 | -0.9% | 198,000 |
| 2025/02/28 | 3,470 | 3,480 | 3,410 | 3,455 | -125 | -3.5% | 418,800 |
| 2025/02/27 | 3,605 | 3,605 | 3,520 | 3,580 | -20 | -0.6% | 260,700 |
| 2025/02/26 | 3,570 | 3,610 | 3,530 | 3,600 | -50 | -1.4% | 416,700 |
| 2025/02/25 | 3,680 | 3,710 | 3,585 | 3,650 | -170 | -4.5% | 486,800 |
| 2025/02/21 | 3,775 | 3,840 | 3,745 | 3,820 | +25 | +0.7% | 230,900 |
| 2025/02/20 | 3,850 | 3,865 | 3,780 | 3,795 | -105 | -2.7% | 352,500 |
| 2025/02/19 | 3,820 | 3,960 | 3,795 | 3,900 | +150 | +4% | 619,600 |
| 2025/02/18 | 3,600 | 3,810 | 3,565 | 3,750 | +240 | +6.8% | 674,800 |
| 2025/02/17 | 3,560 | 3,590 | 3,500 | 3,510 | +40 | +1.2% | 446,000 |
| 2025/02/14 | 3,455 | 3,530 | 3,450 | 3,470 | -5 | -0.1% | 325,100 |
| 2025/02/13 | 3,430 | 3,500 | 3,380 | 3,475 | +135 | +4% | 355,500 |
| 2025/02/12 | 3,335 | 3,390 | 3,315 | 3,340 | +45 | +1.4% | 274,600 |
| 2025/02/10 | 3,280 | 3,340 | 3,260 | 3,295 | -30 | -0.9% | 216,600 |
| 2025/02/07 | 3,200 | 3,435 | 3,175 | 3,325 | +175 | +5.6% | 587,700 |
| 2025/02/06 | 3,115 | 3,155 | 3,105 | 3,150 | +15 | +0.5% | 200,800 |
| 2025/02/05 | 3,200 | 3,220 | 3,125 | 3,135 | -65 | -2% | 180,500 |
| 2025/02/04 | 3,225 | 3,245 | 3,170 | 3,200 | +45 | +1.4% | 177,200 |
| 2025/02/03 | 3,195 | 3,250 | 3,150 | 3,155 | -105 | -3.2% | 210,800 |
| 2025/01/31 | 3,265 | 3,310 | 3,240 | 3,260 | -20 | -0.6% | 184,100 |
| 2025/01/30 | 3,275 | 3,330 | 3,255 | 3,280 | -60 | -1.8% | 229,300 |
| 2025/01/29 | 3,275 | 3,370 | 3,240 | 3,340 | +135 | +4.2% | 462,100 |
| 2025/01/28 | 3,200 | 3,240 | 3,160 | 3,205 | -135 | -4% | 365,100 |
| 2025/01/27 | 3,425 | 3,450 | 3,320 | 3,340 | -60 | -1.8% | 327,900 |
| 2025/01/24 | 3,405 | 3,470 | 3,370 | 3,400 | +10 | +0.3% | 385,400 |
| 2025/01/23 | 3,395 | 3,435 | 3,340 | 3,390 | +20 | +0.6% | 444,700 |
| 2025/01/22 | 3,195 | 3,375 | 3,145 | 3,370 | +220 | +7% | 615,100 |
1～
50
件表示中 / 4322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 | 222,900円 | +37.5% | +4.8% | 1.57% | 14.49倍 | 2.29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。国内新工場竣工へ |
| 四国化ＨＤ | 169,800円 | +0.7% | -9.1% | 2.94% | 11.67倍 | 0.91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 |
| 松本油 | 1,641,000円 | -0.5% | -25.5% | 2.44% | 8.66倍 | 0.63倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| ＺＡＣＲＯＳ | 372,000円 | +10.2% | +23.5% | 3.39% | 10.30倍 | 0.77倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 旭有機材 | 330,000円 | -3.9% | -33.4% | 3.33% | 8.49倍 | 0.81倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
市場注目の銘柄
チャート関連のコラム
