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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 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 |
2022/08/04 | 2,301 | 2,348 | 2,292 | 2,324 | +68 | +3% | 217,900 |
2022/08/03 | 2,286 | 2,290 | 2,226 | 2,256 | -10 | -0.4% | 129,500 |
2022/08/02 | 2,298 | 2,298 | 2,255 | 2,266 | -54 | -2.3% | 128,300 |
2022/08/01 | 2,274 | 2,325 | 2,259 | 2,320 | +72 | +3.2% | 147,200 |
2022/07/29 | 2,280 | 2,283 | 2,224 | 2,248 | -21 | -0.9% | 129,400 |
2022/07/28 | 2,294 | 2,296 | 2,236 | 2,269 | +18 | +0.8% | 144,900 |
2022/07/27 | 2,183 | 2,251 | 2,183 | 2,251 | +41 | +1.9% | 129,000 |
2022/07/26 | 2,183 | 2,222 | 2,168 | 2,210 | +24 | +1.1% | 99,400 |
2022/07/25 | 2,200 | 2,209 | 2,185 | 2,186 | -46 | -2.1% | 100,300 |
2022/07/22 | 2,215 | 2,240 | 2,204 | 2,232 | +19 | +0.9% | 143,300 |
2022/07/21 | 2,169 | 2,225 | 2,168 | 2,213 | +44 | +2% | 149,200 |
2022/07/20 | 2,138 | 2,180 | 2,133 | 2,169 | +85 | +4.1% | 188,400 |
2022/07/19 | 2,063 | 2,089 | 2,032 | 2,084 | +42 | +2.1% | 165,200 |
2022/07/15 | 2,085 | 2,093 | 2,033 | 2,042 | -49 | -2.3% | 312,000 |
2022/07/14 | 2,100 | 2,144 | 2,083 | 2,091 | ±0 | ±0% | 221,500 |
2022/07/13 | 2,079 | 2,096 | 2,057 | 2,091 | +23 | +1.1% | 156,000 |
2022/07/12 | 2,115 | 2,115 | 2,062 | 2,068 | -73 | -3.4% | 165,000 |
2022/07/11 | 2,178 | 2,180 | 2,110 | 2,141 | -3 | -0.1% | 162,500 |
2022/07/08 | 2,130 | 2,191 | 2,120 | 2,144 | +64 | +3.1% | 265,000 |
2022/07/07 | 2,078 | 2,092 | 2,026 | 2,080 | +18 | +0.9% | 186,200 |
2022/07/06 | 2,060 | 2,079 | 2,044 | 2,062 | -4 | -0.2% | 182,300 |
2022/07/05 | 2,069 | 2,099 | 2,055 | 2,066 | -2 | -0.1% | 170,300 |
2022/07/04 | 2,100 | 2,123 | 2,055 | 2,068 | -23 | -1.1% | 178,900 |
2022/07/01 | 2,182 | 2,208 | 2,078 | 2,091 | -100 | -4.6% | 246,800 |
2022/06/30 | 2,255 | 2,260 | 2,181 | 2,191 | -73 | -3.2% | 212,900 |
2022/06/29 | 2,240 | 2,271 | 2,224 | 2,264 | -6 | -0.3% | 193,900 |
2022/06/28 | 2,235 | 2,270 | 2,211 | 2,270 | +29 | +1.3% | 213,200 |
2022/06/27 | 2,224 | 2,246 | 2,210 | 2,241 | +52 | +2.4% | 187,900 |
2022/06/24 | 2,153 | 2,197 | 2,150 | 2,189 | +54 | +2.5% | 188,100 |
2022/06/23 | 2,155 | 2,200 | 2,126 | 2,135 | -34 | -1.6% | 161,700 |
2022/06/22 | 2,258 | 2,259 | 2,161 | 2,169 | -39 | -1.8% | 197,200 |
2022/06/21 | 2,206 | 2,243 | 2,190 | 2,208 | +52 | +2.4% | 334,900 |
2022/06/20 | 2,256 | 2,272 | 2,137 | 2,156 | -99 | -4.4% | 263,600 |
2022/06/17 | 2,290 | 2,296 | 2,235 | 2,255 | -101 | -4.3% | 268,200 |
2022/06/16 | 2,485 | 2,485 | 2,356 | 2,356 | -79 | -3.2% | 211,200 |
551~
600
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