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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
件表示中 / 4416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 | 302,000円 | +37.5% | +4.8% | 1.16% | 19.63倍 | 3.11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。山梨に新工場 |
| 未来工業 | 388,000円 | +4.0% | -11.1% | 3.35% | 14.78倍 | 1.19倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 四国化ＨＤ | 219,800円 | +0.7% | -9.1% | 2.27% | 14.63倍 | 1.11倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 410,500円 | -8.6% | +13.8% | 4.14% | 5.68倍 | 0.67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 |
| コニシ | 130,400円 | +4.5% | +0.1% | 2.91% | 10.23倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
