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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 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 |
701～
750
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
