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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 17,020 | 17,250 | 16,750 | 17,140 | +160 | +0.9% | 81,200 |
2021/01/06 | 17,230 | 17,260 | 16,770 | 16,980 | -110 | -0.6% | 70,800 |
2021/01/05 | 16,660 | 17,170 | 16,600 | 17,090 | +350 | +2.1% | 81,700 |
2021/01/04 | 17,000 | 17,040 | 16,500 | 16,740 | +90 | +0.5% | 93,500 |
2020/12/30 | 16,440 | 16,930 | 16,440 | 16,650 | +200 | +1.2% | 110,600 |
2020/12/29 | 16,100 | 16,520 | 16,050 | 16,450 | +400 | +2.5% | 71,900 |
2020/12/28 | 15,980 | 16,280 | 15,800 | 16,050 | +310 | +2% | 71,200 |
2020/12/25 | 15,450 | 15,940 | 15,400 | 15,740 | +290 | +1.9% | 55,800 |
2020/12/24 | 15,000 | 15,530 | 14,840 | 15,450 | +500 | +3.3% | 59,600 |
2020/12/23 | 14,510 | 14,960 | 14,510 | 14,950 | +360 | +2.5% | 39,100 |
2020/12/22 | 14,890 | 14,960 | 14,500 | 14,590 | -540 | -3.6% | 87,700 |
2020/12/21 | 15,250 | 15,400 | 15,060 | 15,130 | +180 | +1.2% | 62,600 |
2020/12/18 | 14,950 | 15,130 | 14,680 | 14,950 | +100 | +0.7% | 87,600 |
2020/12/17 | 14,700 | 14,940 | 14,590 | 14,850 | +90 | +0.6% | 68,200 |
901~
950
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% | 21.22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