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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 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 |
| 2022/01/17 | 3,430 | 3,465 | 3,395 | 3,410 | +15 | +0.4% | 70,000 |
| 2022/01/14 | 3,400 | 3,430 | 3,350 | 3,395 | -115 | -3.3% | 199,600 |
| 2022/01/13 | 3,545 | 3,565 | 3,495 | 3,510 | -35 | -1% | 91,800 |
| 2022/01/12 | 3,425 | 3,565 | 3,425 | 3,545 | +170 | +5% | 151,700 |
| 2022/01/11 | 3,435 | 3,465 | 3,375 | 3,375 | -75 | -2.2% | 137,300 |
| 2022/01/07 | 3,510 | 3,530 | 3,410 | 3,450 | -20 | -0.6% | 138,300 |
| 2022/01/06 | 3,510 | 3,575 | 3,460 | 3,470 | -155 | -4.3% | 190,400 |
| 2022/01/05 | 3,700 | 3,715 | 3,625 | 3,625 | -120 | -3.2% | 119,100 |
| 2022/01/04 | 3,690 | 3,745 | 3,670 | 3,745 | +100 | +2.7% | 144,600 |
| 2021/12/30 | 3,570 | 3,660 | 3,560 | 3,645 | +30 | +0.8% | 105,200 |
| 2021/12/29 | 3,605 | 3,650 | 3,565 | 3,615 | ±0 | ±0% | 98,400 |
| 2021/12/28 | 3,665 | 3,675 | 3,590 | 3,615 | -5 | -0.1% | 152,700 |
| 2021/12/27 | 3,690 | 3,695 | 3,600 | 3,620 | -60 | -1.6% | 93,700 |
| 2021/12/24 | 3,715 | 3,745 | 3,680 | 3,680 | -35 | -0.9% | 125,300 |
| 2021/12/23 | 3,735 | 3,740 | 3,680 | 3,715 | -10 | -0.3% | 83,300 |
651～
700
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 | 300,500円 | +51.2% | +70.6% | 1.00% | 22.92倍 | 3.39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 | 490,000円 | +4.6% | +6.2% | 1.63% | 21.23倍 | 0.74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 | 1,935,000円 | +24.9% | +29.0% | 1.65% | 21.44倍 | 2.94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 | 411,500円 | -9.1% | +22.2% | 4.13% | 22.72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 |
| ＪＣＵ | 345,000円 | +8.6% | +3.5% | 2.14% | 14.75倍 | 2.06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
