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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 3,735 | 3,740 | 3,680 | 3,715 | -10 | -0.3% | 83,300 |
| 2021/12/22 | 3,725 | 3,735 | 3,660 | 3,725 | +55 | +1.5% | 126,900 |
| 2021/12/21 | 3,590 | 3,680 | 3,530 | 3,670 | +175 | +5% | 158,700 |
| 2021/12/20 | 3,555 | 3,580 | 3,485 | 3,495 | -70 | -2% | 111,800 |
| 2021/12/17 | 3,585 | 3,615 | 3,550 | 3,565 | -90 | -2.5% | 139,300 |
| 2021/12/16 | 3,720 | 3,735 | 3,635 | 3,655 | +45 | +1.2% | 167,400 |
| 2021/12/15 | 3,620 | 3,690 | 3,605 | 3,610 | -65 | -1.8% | 111,700 |
| 2021/12/14 | 3,735 | 3,735 | 3,635 | 3,675 | -60 | -1.6% | 119,500 |
| 2021/12/13 | 3,800 | 3,850 | 3,715 | 3,735 | -50 | -1.3% | 134,200 |
| 2021/12/10 | 3,835 | 3,835 | 3,730 | 3,785 | -75 | -1.9% | 165,200 |
| 2021/12/09 | 3,800 | 3,895 | 3,785 | 3,860 | +70 | +1.8% | 359,200 |
| 2021/12/08 | 3,720 | 3,805 | 3,720 | 3,790 | +80 | +2.2% | 317,500 |
| 2021/12/07 | 3,540 | 3,715 | 3,535 | 3,710 | +205 | +5.8% | 279,200 |
| 2021/12/06 | 3,560 | 3,590 | 3,440 | 3,505 | -45 | -1.3% | 180,700 |
| 2021/12/03 | 3,745 | 3,745 | 3,490 | 3,550 | -215 | -5.7% | 331,700 |
| 2021/12/02 | 3,700 | 3,800 | 3,650 | 3,765 | +40 | +1.1% | 419,800 |
| 2021/12/01 | 3,430 | 3,755 | 3,410 | 3,725 | +225 | +6.4% | 499,500 |
| 2021/11/30 | 3,565 | 3,590 | 3,480 | 3,500 | +40 | +1.2% | 312,600 |
| 2021/11/29 | 3,450 | 3,550 | 3,415 | 3,460 | -60 | -1.7% | 171,900 |
| 2021/11/26 | 3,570 | 3,580 | 3,455 | 3,520 | -100 | -2.8% | 167,900 |
| 2021/11/25 | 3,615 | 3,630 | 3,540 | 3,620 | +75 | +2.1% | 104,000 |
| 2021/11/24 | 3,710 | 3,710 | 3,495 | 3,545 | -165 | -4.4% | 233,100 |
| 2021/11/22 | 3,745 | 3,765 | 3,705 | 3,710 | ±0 | ±0% | 139,400 |
| 2021/11/19 | 3,660 | 3,720 | 3,625 | 3,710 | +45 | +1.2% | 136,100 |
| 2021/11/18 | 3,680 | 3,695 | 3,605 | 3,665 | -25 | -0.7% | 138,400 |
| 2021/11/17 | 3,650 | 3,705 | 3,640 | 3,690 | +65 | +1.8% | 165,500 |
| 2021/11/16 | 3,600 | 3,630 | 3,565 | 3,625 | +25 | +0.7% | 159,600 |
| 2021/11/15 | 3,535 | 3,600 | 3,535 | 3,600 | +85 | +2.4% | 164,800 |
| 2021/11/12 | 3,480 | 3,530 | 3,480 | 3,515 | +50 | +1.4% | 83,000 |
| 2021/11/11 | 3,385 | 3,485 | 3,380 | 3,465 | +30 | +0.9% | 74,700 |
| 2021/11/10 | 3,360 | 3,450 | 3,350 | 3,435 | +45 | +1.3% | 87,400 |
| 2021/11/09 | 3,410 | 3,455 | 3,390 | 3,390 | -40 | -1.2% | 89,400 |
| 2021/11/08 | 3,480 | 3,480 | 3,405 | 3,430 | -25 | -0.7% | 78,400 |
| 2021/11/05 | 3,510 | 3,535 | 3,435 | 3,455 | -35 | -1% | 86,400 |
| 2021/11/04 | 3,485 | 3,490 | 3,440 | 3,490 | +65 | +1.9% | 100,100 |
| 2021/11/02 | 3,480 | 3,480 | 3,405 | 3,425 | -80 | -2.3% | 101,800 |
| 2021/11/01 | 3,475 | 3,515 | 3,440 | 3,505 | +100 | +2.9% | 126,900 |
| 2021/10/29 | 3,430 | 3,435 | 3,325 | 3,405 | -25 | -0.7% | 147,400 |
| 2021/10/28 | 3,405 | 3,460 | 3,370 | 3,430 | +35 | +1% | 355,500 |
| 2021/10/27 | 3,395 | 3,415 | 3,365 | 3,395 | -30 | -0.9% | 97,400 |
| 2021/10/26 | 3,405 | 3,430 | 3,360 | 3,425 | +75 | +2.2% | 122,800 |
| 2021/10/25 | 3,265 | 3,365 | 3,255 | 3,350 | +20 | +0.6% | 126,300 |
| 2021/10/22 | 3,260 | 3,365 | 3,220 | 3,330 | +70 | +2.1% | 138,700 |
| 2021/10/21 | 3,350 | 3,360 | 3,260 | 3,260 | -105 | -3.1% | 103,000 |
| 2021/10/20 | 3,470 | 3,480 | 3,365 | 3,365 | -45 | -1.3% | 105,000 |
| 2021/10/19 | 3,410 | 3,470 | 3,410 | 3,410 | +25 | +0.7% | 102,300 |
| 2021/10/18 | 3,340 | 3,390 | 3,310 | 3,385 | +35 | +1% | 109,100 |
| 2021/10/15 | 3,210 | 3,360 | 3,210 | 3,350 | +180 | +5.7% | 144,700 |
| 2021/10/14 | 3,120 | 3,175 | 3,100 | 3,170 | +80 | +2.6% | 126,900 |
| 2021/10/13 | 3,120 | 3,160 | 3,090 | 3,090 | -50 | -1.6% | 116,000 |
701～
750
件表示中 / 4221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 |
| 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 |
| 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 |
| 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
