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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 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 |
2022/08/26 | 2,510 | 2,526 | 2,471 | 2,474 | +3 | +0.1% | 243,200 |
2022/08/25 | 2,405 | 2,471 | 2,405 | 2,471 | +73 | +3% | 244,900 |
2022/08/24 | 2,366 | 2,412 | 2,358 | 2,398 | +35 | +1.5% | 203,100 |
2022/08/23 | 2,355 | 2,413 | 2,337 | 2,363 | -44 | -1.8% | 306,900 |
2022/08/22 | 2,430 | 2,443 | 2,397 | 2,407 | -82 | -3.3% | 298,900 |
2022/08/19 | 2,461 | 2,524 | 2,460 | 2,489 | +43 | +1.8% | 229,800 |
2022/08/18 | 2,420 | 2,446 | 2,366 | 2,446 | -29 | -1.2% | 225,500 |
2022/08/17 | 2,468 | 2,487 | 2,429 | 2,475 | +9 | +0.4% | 233,700 |
2022/08/16 | 2,441 | 2,498 | 2,424 | 2,466 | +26 | +1.1% | 223,900 |
2022/08/15 | 2,413 | 2,440 | 2,391 | 2,440 | +77 | +3.3% | 199,900 |
2022/08/12 | 2,346 | 2,364 | 2,326 | 2,363 | +82 | +3.6% | 172,600 |
2022/08/10 | 2,308 | 2,317 | 2,275 | 2,281 | -75 | -3.2% | 190,800 |
2022/08/09 | 2,345 | 2,369 | 2,323 | 2,356 | -22 | -0.9% | 157,500 |
2022/08/08 | 2,384 | 2,384 | 2,342 | 2,378 | +1 | ±0% | 119,800 |
2022/08/05 | 2,323 | 2,422 | 2,258 | 2,377 | +53 | +2.3% | 263,800 |
501~
550
件表示中 / 4220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 | 301,000円 | +51.2% | +70.6% | 1.00% | 22.96倍 | 3.40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 |
高砂香 | 496,000円 | +4.6% | +6.2% | 1.61% | 21.49倍 | 0.75倍 |
|
香料で国内1位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
伊勢化 | 1,921,000円 | +24.9% | +29.0% | 1.67% | 21.28倍 | 2.92倍 |
|
ヨウ素で国内首位、併産物に天然ガス。2次電池向けコバルト、ニッケルなど金属化合物併営 |
三洋化 | 413,500円 | -9.1% | +22.2% | 4.11% | 22.83倍 | 0.66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 |
JCU | 349,500円 | +8.6% | +3.5% | 2.12% | 14.94倍 | 2.09倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからMBO。海外展開を強化中 |
市場注目の銘柄
チャート関連のコラム