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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,465 | 3,535 | 3,415 | 3,420 | -5 | -0.1% | 306,100 |
| 2021/03/22 | 3,425 | 3,465 | 3,380 | 3,425 | -40 | -1.2% | 396,700 |
| 2021/03/19 | 3,520 | 3,530 | 3,410 | 3,465 | -55 | -1.6% | 350,300 |
| 2021/03/18 | 3,480 | 3,540 | 3,465 | 3,520 | +110 | +3.2% | 413,700 |
| 2021/03/17 | 3,420 | 3,480 | 3,330 | 3,410 | -75 | -2.2% | 413,400 |
| 2021/03/16 | 3,455 | 3,495 | 3,340 | 3,485 | -180 | -4.9% | 809,600 |
| 2021/03/15 | 3,790 | 3,790 | 3,620 | 3,665 | -75 | -2% | 294,700 |
| 2021/03/12 | 3,615 | 3,755 | 3,610 | 3,740 | +195 | +5.5% | 254,900 |
| 2021/03/11 | 3,520 | 3,560 | 3,440 | 3,545 | +25 | +0.7% | 158,600 |
| 2021/03/10 | 3,620 | 3,645 | 3,510 | 3,520 | +40 | +1.1% | 176,400 |
| 2021/03/09 | 3,515 | 3,565 | 3,395 | 3,480 | -90 | -2.5% | 344,200 |
| 2021/03/08 | 3,745 | 3,750 | 3,540 | 3,570 | -105 | -2.9% | 173,800 |
| 2021/03/05 | 3,580 | 3,685 | 3,505 | 3,675 | +25 | +0.7% | 254,400 |
| 2021/03/04 | 3,645 | 3,720 | 3,585 | 3,650 | -90 | -2.4% | 320,900 |
| 2021/03/03 | 3,740 | 3,780 | 3,675 | 3,740 | -40 | -1.1% | 232,800 |
| 2021/03/02 | 3,890 | 3,945 | 3,760 | 3,780 | -50 | -1.3% | 234,600 |
| 2021/03/01 | 3,800 | 3,875 | 3,780 | 3,830 | +30 | +0.8% | 250,800 |
| 2021/02/26 | 3,765 | 3,850 | 3,745 | 3,800 | -105 | -2.7% | 442,900 |
| 2021/02/25 | 4,060 | 4,080 | 3,880 | 3,905 | -85 | -2.1% | 551,400 |
| 2021/02/24 | 4,120 | 4,170 | 3,985 | 3,990 | -260 | -6.1% | 563,300 |
| 2021/02/22 | 4,155 | 4,300 | 4,135 | 4,250 | +120 | +2.9% | 286,800 |
| 2021/02/19 | 4,065 | 4,180 | 3,995 | 4,130 | +5 | +0.1% | 295,400 |
| 2021/02/18 | 4,150 | 4,215 | 4,125 | 4,125 | -125 | -2.9% | 1,090,600 |
| 2021/02/17 | 4,180 | 4,285 | 4,140 | 4,250 | +65 | +1.6% | 316,400 |
| 2021/02/16 | 4,145 | 4,245 | 4,090 | 4,185 | +15 | +0.4% | 377,000 |
| 2021/02/15 | 4,145 | 4,220 | 4,120 | 4,170 | +40 | +1% | 234,300 |
| 2021/02/12 | 4,195 | 4,265 | 4,090 | 4,130 | ±0 | ±0% | 292,800 |
| 2021/02/10 | 4,180 | 4,205 | 4,115 | 4,130 | -55 | -1.3% | 256,100 |
| 2021/02/09 | 4,005 | 4,225 | 3,980 | 4,185 | +45 | +1.1% | 470,300 |
| 2021/02/08 | 4,215 | 4,215 | 4,065 | 4,140 | -105 | -2.5% | 357,500 |
| 2021/02/05 | 4,180 | 4,260 | 4,150 | 4,245 | +90 | +2.2% | 229,900 |
| 2021/02/04 | 4,340 | 4,340 | 4,080 | 4,155 | -215 | -4.9% | 412,900 |
| 2021/02/03 | 4,515 | 4,540 | 4,350 | 4,370 | -90 | -2% | 286,900 |
| 2021/02/02 | 4,335 | 4,465 | 4,250 | 4,460 | +195 | +4.6% | 324,200 |
| 2021/02/01 | 4,200 | 4,390 | 4,120 | 4,265 | -55 | -1.3% | 291,300 |
| 2021/01/29 | 4,530 | 4,625 | 4,260 | 4,320 | -60 | -1.4% | 560,000 |
| 2021/01/28 | 4,200 | 4,500 | 4,200 | 4,380 | -13,050 | -74.9% | 415,300 |
| 2021/01/27 | 17,340 | 17,500 | 17,200 | 17,430 | +120 | +0.7% | 60,400 |
| 2021/01/26 | 17,490 | 17,940 | 17,270 | 17,310 | -180 | -1% | 94,400 |
| 2021/01/25 | 17,450 | 17,700 | 17,200 | 17,490 | +330 | +1.9% | 68,000 |
| 2021/01/22 | 17,470 | 17,470 | 17,070 | 17,160 | -400 | -2.3% | 116,300 |
| 2021/01/21 | 18,430 | 18,430 | 17,320 | 17,560 | -670 | -3.7% | 211,900 |
| 2021/01/20 | 18,180 | 18,390 | 17,900 | 18,230 | +480 | +2.7% | 163,600 |
| 2021/01/19 | 16,960 | 17,800 | 16,910 | 17,750 | +950 | +5.7% | 171,800 |
| 2021/01/18 | 16,850 | 17,140 | 16,470 | 16,800 | -700 | -4% | 240,400 |
| 2021/01/15 | 18,380 | 18,700 | 17,240 | 17,500 | -680 | -3.7% | 285,600 |
| 2021/01/14 | 20,000 | 20,170 | 17,690 | 18,180 | -1,120 | -5.8% | 415,900 |
| 2021/01/13 | 18,710 | 19,320 | 18,310 | 19,300 | +1,390 | +7.8% | 190,000 |
| 2021/01/12 | 17,500 | 17,950 | 17,200 | 17,910 | +450 | +2.6% | 85,800 |
| 2021/01/08 | 17,280 | 17,800 | 17,250 | 17,460 | +320 | +1.9% | 101,800 |
901～
950
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
