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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,250 | 2,280 | 2,223 | 2,239 | -65 | -2.8% | 231,400 |
2022/11/09 | 2,244 | 2,331 | 2,238 | 2,304 | +88 | +4% | 334,700 |
2022/11/08 | 2,187 | 2,224 | 2,180 | 2,216 | +52 | +2.4% | 177,000 |
2022/11/07 | 2,166 | 2,183 | 2,144 | 2,164 | +33 | +1.5% | 108,300 |
2022/11/04 | 2,141 | 2,141 | 2,106 | 2,131 | -54 | -2.5% | 155,100 |
2022/11/02 | 2,224 | 2,239 | 2,161 | 2,185 | -50 | -2.2% | 193,600 |
2022/11/01 | 2,223 | 2,235 | 2,191 | 2,235 | +6 | +0.3% | 146,700 |
2022/10/31 | 2,189 | 2,239 | 2,183 | 2,229 | +100 | +4.7% | 268,900 |
2022/10/28 | 2,116 | 2,146 | 2,088 | 2,129 | -27 | -1.3% | 523,700 |
2022/10/27 | 2,140 | 2,169 | 2,117 | 2,156 | +10 | +0.5% | 135,200 |
2022/10/26 | 2,186 | 2,191 | 2,146 | 2,146 | -44 | -2% | 232,600 |
2022/10/25 | 2,147 | 2,228 | 2,138 | 2,190 | +59 | +2.8% | 490,500 |
2022/10/24 | 2,082 | 2,183 | 2,082 | 2,131 | +98 | +4.8% | 575,200 |
2022/10/21 | 1,981 | 2,044 | 1,981 | 2,033 | +63 | +3.2% | 222,900 |
2022/10/20 | 1,965 | 1,988 | 1,953 | 1,970 | -15 | -0.8% | 123,800 |
2022/10/19 | 1,986 | 2,009 | 1,967 | 1,985 | +4 | +0.2% | 174,500 |
2022/10/18 | 1,986 | 2,003 | 1,947 | 1,981 | +28 | +1.4% | 162,700 |
2022/10/17 | 1,930 | 1,955 | 1,910 | 1,953 | -17 | -0.9% | 126,300 |
2022/10/14 | 2,010 | 2,018 | 1,950 | 1,970 | +20 | +1% | 254,500 |
2022/10/13 | 1,939 | 1,964 | 1,921 | 1,950 | +13 | +0.7% | 170,000 |
2022/10/12 | 1,953 | 1,965 | 1,906 | 1,937 | -28 | -1.4% | 254,800 |
2022/10/11 | 2,010 | 2,011 | 1,956 | 1,965 | -111 | -5.3% | 293,400 |
2022/10/07 | 2,047 | 2,099 | 2,020 | 2,076 | -13 | -0.6% | 261,200 |
2022/10/06 | 2,010 | 2,099 | 2,010 | 2,089 | +73 | +3.6% | 294,000 |
2022/10/05 | 1,998 | 2,039 | 1,974 | 2,016 | +66 | +3.4% | 404,100 |
2022/10/04 | 1,942 | 1,997 | 1,927 | 1,950 | +73 | +3.9% | 522,200 |
2022/10/03 | 1,766 | 1,878 | 1,760 | 1,877 | +101 | +5.7% | 326,700 |
2022/09/30 | 1,840 | 1,843 | 1,760 | 1,776 | -74 | -4% | 513,200 |
2022/09/29 | 1,916 | 1,918 | 1,832 | 1,850 | -26 | -1.4% | 405,100 |
2022/09/28 | 1,919 | 1,945 | 1,846 | 1,876 | -45 | -2.3% | 393,400 |
2022/09/27 | 1,978 | 1,996 | 1,919 | 1,921 | -46 | -2.3% | 331,600 |
2022/09/26 | 2,048 | 2,048 | 1,958 | 1,967 | -122 | -5.8% | 474,200 |
2022/09/22 | 2,072 | 2,099 | 2,052 | 2,089 | -25 | -1.2% | 249,900 |
2022/09/21 | 2,127 | 2,139 | 2,096 | 2,114 | -39 | -1.8% | 209,400 |
2022/09/20 | 2,163 | 2,207 | 2,131 | 2,153 | +19 | +0.9% | 257,200 |
2022/09/16 | 2,221 | 2,230 | 2,134 | 2,134 | -143 | -6.3% | 395,500 |
2022/09/15 | 2,322 | 2,328 | 2,276 | 2,277 | -37 | -1.6% | 140,000 |
2022/09/14 | 2,269 | 2,332 | 2,255 | 2,314 | -27 | -1.2% | 194,700 |
2022/09/13 | 2,362 | 2,370 | 2,341 | 2,341 | -21 | -0.9% | 149,800 |
2022/09/12 | 2,369 | 2,395 | 2,349 | 2,362 | +17 | +0.7% | 172,300 |
2022/09/09 | 2,401 | 2,416 | 2,341 | 2,345 | -38 | -1.6% | 217,100 |
2022/09/08 | 2,381 | 2,397 | 2,354 | 2,383 | +47 | +2% | 270,400 |
2022/09/07 | 2,334 | 2,342 | 2,291 | 2,336 | -16 | -0.7% | 225,500 |
2022/09/06 | 2,339 | 2,403 | 2,325 | 2,352 | +21 | +0.9% | 234,900 |
2022/09/05 | 2,278 | 2,334 | 2,240 | 2,331 | +11 | +0.5% | 299,100 |
2022/09/02 | 2,421 | 2,455 | 2,312 | 2,320 | -123 | -5% | 624,700 |
2022/09/01 | 2,443 | 2,479 | 2,369 | 2,443 | -38 | -1.5% | 950,500 |
2022/08/31 | 2,497 | 2,502 | 2,440 | 2,481 | -22 | -0.9% | 674,700 |
2022/08/30 | 2,429 | 2,515 | 2,427 | 2,503 | +106 | +4.4% | 486,100 |
2022/08/29 | 2,392 | 2,407 | 2,358 | 2,397 | -77 | -3.1% | 326,200 |
501~
550
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