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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,811 | 2,910 | 2,800 | 2,866 | +5 | +0.2% | 304,800 |
| 2022/03/30 | 2,809 | 2,873 | 2,809 | 2,861 | +68 | +2.4% | 308,300 |
| 2022/03/29 | 2,729 | 2,794 | 2,707 | 2,793 | +98 | +3.6% | 305,400 |
| 2022/03/28 | 2,798 | 2,798 | 2,672 | 2,695 | -108 | -3.9% | 432,800 |
| 2022/03/25 | 2,890 | 2,890 | 2,732 | 2,803 | -37 | -1.3% | 739,800 |
| 2022/03/24 | 2,694 | 2,840 | 2,634 | 2,840 | +296 | +11.6% | 767,800 |
| 2022/03/23 | 2,570 | 2,582 | 2,533 | 2,544 | +63 | +2.5% | 464,200 |
| 2022/03/22 | 2,596 | 2,626 | 2,459 | 2,481 | -81 | -3.2% | 526,800 |
| 2022/03/18 | 2,409 | 2,609 | 2,409 | 2,562 | +165 | +6.9% | 544,600 |
| 2022/03/17 | 2,337 | 2,436 | 2,326 | 2,397 | +160 | +7.2% | 466,400 |
| 2022/03/16 | 2,303 | 2,329 | 2,192 | 2,237 | -24 | -1.1% | 644,100 |
| 2022/03/15 | 2,148 | 2,303 | 2,113 | 2,261 | +101 | +4.7% | 717,900 |
| 2022/03/14 | 2,189 | 2,239 | 2,142 | 2,160 | +6 | +0.3% | 327,700 |
| 2022/03/11 | 2,288 | 2,311 | 2,130 | 2,154 | -151 | -6.6% | 298,500 |
| 2022/03/10 | 2,311 | 2,317 | 2,260 | 2,305 | +124 | +5.7% | 456,600 |
| 2022/03/09 | 2,199 | 2,235 | 2,163 | 2,181 | -18 | -0.8% | 461,500 |
| 2022/03/08 | 2,229 | 2,246 | 2,182 | 2,199 | -71 | -3.1% | 525,900 |
| 2022/03/07 | 2,365 | 2,377 | 2,231 | 2,270 | -216 | -8.7% | 461,700 |
| 2022/03/04 | 2,600 | 2,617 | 2,453 | 2,486 | -159 | -6% | 337,000 |
| 2022/03/03 | 2,658 | 2,690 | 2,621 | 2,645 | -8 | -0.3% | 163,100 |
| 2022/03/02 | 2,620 | 2,675 | 2,603 | 2,653 | -29 | -1.1% | 130,600 |
| 2022/03/01 | 2,689 | 2,710 | 2,653 | 2,682 | +17 | +0.6% | 201,200 |
| 2022/02/28 | 2,615 | 2,685 | 2,601 | 2,665 | ±0 | ±0% | 200,300 |
| 2022/02/25 | 2,651 | 2,678 | 2,619 | 2,665 | +106 | +4.1% | 398,900 |
| 2022/02/24 | 2,557 | 2,605 | 2,507 | 2,559 | -64 | -2.4% | 394,900 |
| 2022/02/22 | 2,676 | 2,700 | 2,593 | 2,623 | -153 | -5.5% | 305,700 |
| 2022/02/21 | 2,730 | 2,807 | 2,678 | 2,776 | -44 | -1.6% | 215,000 |
| 2022/02/18 | 2,795 | 2,829 | 2,752 | 2,820 | -55 | -1.9% | 179,800 |
| 2022/02/17 | 2,892 | 2,917 | 2,866 | 2,875 | -67 | -2.3% | 136,500 |
| 2022/02/16 | 3,010 | 3,015 | 2,917 | 2,942 | +49 | +1.7% | 149,700 |
| 2022/02/15 | 2,958 | 2,982 | 2,877 | 2,893 | -42 | -1.4% | 137,600 |
| 2022/02/14 | 2,920 | 2,957 | 2,905 | 2,935 | -100 | -3.3% | 173,400 |
| 2022/02/10 | 3,110 | 3,125 | 3,015 | 3,035 | -5 | -0.2% | 169,900 |
| 2022/02/09 | 2,987 | 3,045 | 2,961 | 3,040 | +66 | +2.2% | 162,200 |
| 2022/02/08 | 2,990 | 3,055 | 2,961 | 2,974 | -2 | -0.1% | 134,700 |
| 2022/02/07 | 3,080 | 3,100 | 2,957 | 2,976 | -134 | -4.3% | 213,200 |
| 2022/02/04 | 3,060 | 3,135 | 3,055 | 3,110 | -10 | -0.3% | 133,800 |
| 2022/02/03 | 3,195 | 3,240 | 3,105 | 3,120 | -185 | -5.6% | 145,800 |
| 2022/02/02 | 3,160 | 3,305 | 3,155 | 3,305 | +165 | +5.3% | 143,300 |
| 2022/02/01 | 3,200 | 3,235 | 3,125 | 3,140 | +75 | +2.4% | 225,800 |
| 2022/01/31 | 2,930 | 3,090 | 2,904 | 3,065 | +152 | +5.2% | 176,700 |
| 2022/01/28 | 2,871 | 2,924 | 2,790 | 2,913 | +48 | +1.7% | 304,700 |
| 2022/01/27 | 3,090 | 3,110 | 2,859 | 2,865 | -165 | -5.4% | 357,600 |
| 2022/01/26 | 3,015 | 3,060 | 2,975 | 3,030 | -15 | -0.5% | 186,700 |
| 2022/01/25 | 3,155 | 3,190 | 3,010 | 3,045 | -115 | -3.6% | 178,900 |
| 2022/01/24 | 3,015 | 3,170 | 3,010 | 3,160 | +55 | +1.8% | 133,400 |
| 2022/01/21 | 3,110 | 3,125 | 3,055 | 3,105 | -85 | -2.7% | 158,100 |
| 2022/01/20 | 3,180 | 3,230 | 3,105 | 3,190 | -5 | -0.2% | 160,200 |
| 2022/01/19 | 3,305 | 3,330 | 3,170 | 3,195 | -205 | -6% | 198,000 |
| 2022/01/18 | 3,400 | 3,485 | 3,350 | 3,400 | -10 | -0.3% | 118,800 |
651～
700
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
