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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 2021/10/12 | 3,195 | 3,215 | 3,120 | 3,140 | -15 | -0.5% | 153,100 |
| 2021/10/11 | 3,155 | 3,200 | 3,080 | 3,155 | ±0 | ±0% | 212,800 |
| 2021/10/08 | 3,200 | 3,220 | 3,145 | 3,155 | +40 | +1.3% | 207,100 |
| 2021/10/07 | 3,055 | 3,190 | 3,055 | 3,115 | +45 | +1.5% | 169,400 |
| 2021/10/06 | 3,135 | 3,195 | 3,025 | 3,070 | +5 | +0.2% | 266,400 |
901～
950
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
