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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,361 | 2,410 | 2,342 | 2,401 | +7 | +0.3% | 283,500 |
2023/01/24 | 2,359 | 2,428 | 2,359 | 2,394 | +108 | +4.7% | 696,600 |
2023/01/23 | 2,309 | 2,321 | 2,262 | 2,286 | +48 | +2.1% | 214,600 |
2023/01/20 | 2,228 | 2,250 | 2,197 | 2,238 | -3 | -0.1% | 233,200 |
2023/01/19 | 2,225 | 2,256 | 2,214 | 2,241 | -1 | ±0% | 221,100 |
2023/01/18 | 2,184 | 2,297 | 2,174 | 2,242 | +74 | +3.4% | 310,000 |
2023/01/17 | 2,119 | 2,194 | 2,116 | 2,168 | +43 | +2% | 139,800 |
2023/01/16 | 2,142 | 2,180 | 2,111 | 2,125 | -60 | -2.7% | 174,000 |
2023/01/13 | 2,183 | 2,235 | 2,170 | 2,185 | -27 | -1.2% | 278,000 |
2023/01/12 | 2,175 | 2,226 | 2,175 | 2,212 | +56 | +2.6% | 285,500 |
2023/01/11 | 2,116 | 2,160 | 2,108 | 2,156 | +60 | +2.9% | 233,800 |
2023/01/10 | 2,085 | 2,096 | 2,047 | 2,096 | +97 | +4.9% | 272,600 |
2023/01/06 | 1,927 | 2,001 | 1,913 | 1,999 | +61 | +3.1% | 212,800 |
2023/01/05 | 1,922 | 1,978 | 1,914 | 1,938 | +21 | +1.1% | 225,300 |
2023/01/04 | 1,949 | 1,969 | 1,915 | 1,917 | -71 | -3.6% | 266,900 |
2022/12/30 | 1,999 | 2,014 | 1,978 | 1,988 | +56 | +2.9% | 232,100 |
2022/12/29 | 1,894 | 1,935 | 1,880 | 1,932 | +27 | +1.4% | 173,300 |
2022/12/28 | 1,911 | 1,915 | 1,891 | 1,905 | -53 | -2.7% | 285,900 |
2022/12/27 | 1,985 | 1,988 | 1,949 | 1,958 | -10 | -0.5% | 209,700 |
2022/12/26 | 1,945 | 1,983 | 1,927 | 1,968 | +32 | +1.7% | 209,600 |
2022/12/23 | 1,965 | 1,965 | 1,924 | 1,936 | -77 | -3.8% | 311,500 |
2022/12/22 | 2,040 | 2,043 | 2,007 | 2,013 | +11 | +0.5% | 188,700 |
2022/12/21 | 2,050 | 2,058 | 1,990 | 2,002 | -63 | -3.1% | 362,100 |
2022/12/20 | 2,175 | 2,198 | 2,042 | 2,065 | -132 | -6% | 495,400 |
2022/12/19 | 2,202 | 2,221 | 2,176 | 2,197 | -23 | -1% | 215,100 |
2022/12/16 | 2,210 | 2,241 | 2,201 | 2,220 | -58 | -2.5% | 307,200 |
2022/12/15 | 2,328 | 2,328 | 2,275 | 2,278 | -82 | -3.5% | 302,100 |
2022/12/14 | 2,343 | 2,370 | 2,338 | 2,360 | +51 | +2.2% | 159,800 |
2022/12/13 | 2,340 | 2,347 | 2,301 | 2,309 | +10 | +0.4% | 205,800 |
2022/12/12 | 2,320 | 2,330 | 2,297 | 2,299 | -55 | -2.3% | 180,700 |
2022/12/09 | 2,304 | 2,358 | 2,300 | 2,354 | +63 | +2.7% | 193,200 |
2022/12/08 | 2,349 | 2,349 | 2,285 | 2,291 | -27 | -1.2% | 215,300 |
2022/12/07 | 2,343 | 2,370 | 2,317 | 2,318 | -75 | -3.1% | 392,200 |
2022/12/06 | 2,463 | 2,463 | 2,392 | 2,393 | -84 | -3.4% | 398,000 |
2022/12/05 | 2,550 | 2,579 | 2,468 | 2,477 | -23 | -0.9% | 500,100 |
2022/12/02 | 2,523 | 2,542 | 2,484 | 2,500 | -67 | -2.6% | 365,000 |
2022/12/01 | 2,461 | 2,582 | 2,431 | 2,567 | +156 | +6.5% | 1,016,200 |
2022/11/30 | 2,445 | 2,449 | 2,391 | 2,411 | -73 | -2.9% | 516,900 |
2022/11/29 | 2,474 | 2,492 | 2,445 | 2,484 | -33 | -1.3% | 316,100 |
2022/11/28 | 2,545 | 2,555 | 2,495 | 2,517 | -41 | -1.6% | 477,100 |
2022/11/25 | 2,610 | 2,619 | 2,548 | 2,558 | -11 | -0.4% | 295,100 |
2022/11/24 | 2,498 | 2,580 | 2,491 | 2,569 | +147 | +6.1% | 487,600 |
2022/11/22 | 2,445 | 2,450 | 2,409 | 2,422 | +2 | +0.1% | 236,400 |
2022/11/21 | 2,388 | 2,435 | 2,387 | 2,420 | +32 | +1.3% | 212,000 |
2022/11/18 | 2,415 | 2,432 | 2,368 | 2,388 | -41 | -1.7% | 363,700 |
2022/11/17 | 2,440 | 2,470 | 2,411 | 2,429 | -93 | -3.7% | 387,400 |
2022/11/16 | 2,482 | 2,562 | 2,460 | 2,522 | +70 | +2.9% | 621,100 |
2022/11/15 | 2,400 | 2,471 | 2,374 | 2,452 | +52 | +2.2% | 270,700 |
2022/11/14 | 2,400 | 2,438 | 2,366 | 2,400 | +8 | +0.3% | 282,500 |
2022/11/11 | 2,375 | 2,430 | 2,351 | 2,392 | +153 | +6.8% | 470,400 |
451~
500
件表示中 / 4235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 | 282,100円 | +51.2% | +70.6% | 1.06% | 21.52倍 | 3.19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 |
コニシ | 135,300円 | +4.5% | +1.8% | 2.44% | 12.27倍 | 1.07倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
三洋化 | 401,000円 | -9.1% | +22.2% | 4.24% | 22.18倍 | 0.65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)事業は撤退へ |
セ硝子 | 333,500円 | -2.7% | -23.2% | 5.10% | 8.27倍 | 0.71倍 |
|
ガラス国内3位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
旭有機材 | 427,000円 | -0.5% | -24.7% | 2.58% | 9.56倍 | 1.06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