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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 14,980 | 14,980 | 14,330 | 14,760 | -150 | -1% | 114,200 |
2020/12/15 | 13,870 | 15,000 | 13,640 | 14,910 | +1,280 | +9.4% | 250,200 |
2020/12/14 | 13,810 | 14,080 | 13,630 | 13,630 | -180 | -1.3% | 48,000 |
2020/12/11 | 14,100 | 14,260 | 13,810 | 13,810 | -210 | -1.5% | 34,000 |
2020/12/10 | 13,670 | 14,060 | 13,570 | 14,020 | -50 | -0.4% | 65,200 |
2020/12/09 | 13,690 | 14,090 | 13,690 | 14,070 | +470 | +3.5% | 61,300 |
2020/12/08 | 13,400 | 13,640 | 13,010 | 13,600 | +60 | +0.4% | 44,400 |
2020/12/07 | 14,120 | 14,120 | 13,520 | 13,540 | -560 | -4% | 85,400 |
2020/12/04 | 14,390 | 14,390 | 13,970 | 14,100 | -160 | -1.1% | 40,000 |
2020/12/03 | 13,990 | 14,380 | 13,790 | 14,260 | +260 | +1.9% | 95,800 |
2020/12/02 | 13,900 | 14,240 | 13,640 | 14,000 | +200 | +1.4% | 85,600 |
2020/12/01 | 13,810 | 14,080 | 13,390 | 13,800 | -310 | -2.2% | 132,200 |
2020/11/30 | 14,520 | 14,690 | 14,040 | 14,110 | -270 | -1.9% | 109,100 |
2020/11/27 | 14,400 | 14,590 | 14,210 | 14,380 | -70 | -0.5% | 63,100 |
2020/11/26 | 13,710 | 14,450 | 13,710 | 14,450 | +630 | +4.6% | 68,300 |
2020/11/25 | 13,980 | 14,170 | 13,770 | 13,820 | -90 | -0.6% | 60,900 |
2020/11/24 | 14,000 | 14,280 | 13,850 | 13,910 | +240 | +1.8% | 89,800 |
2020/11/20 | 12,900 | 13,680 | 12,900 | 13,670 | +480 | +3.6% | 64,100 |
2020/11/19 | 13,220 | 13,240 | 12,860 | 13,190 | +90 | +0.7% | 79,900 |
2020/11/18 | 12,730 | 13,110 | 12,630 | 13,100 | +370 | +2.9% | 46,500 |
2020/11/17 | 12,750 | 12,950 | 12,640 | 12,730 | +70 | +0.6% | 58,700 |
2020/11/16 | 12,450 | 12,680 | 12,330 | 12,660 | +300 | +2.4% | 41,200 |
2020/11/13 | 12,140 | 12,380 | 12,120 | 12,360 | +20 | +0.2% | 30,000 |
2020/11/12 | 12,280 | 12,480 | 12,200 | 12,340 | +60 | +0.5% | 35,300 |
2020/11/11 | 11,950 | 12,300 | 11,820 | 12,280 | +110 | +0.9% | 44,300 |
2020/11/10 | 12,650 | 12,800 | 12,140 | 12,170 | -780 | -6% | 116,000 |
2020/11/09 | 13,000 | 13,000 | 12,620 | 12,950 | +60 | +0.5% | 47,000 |
2020/11/06 | 12,900 | 13,000 | 12,740 | 12,890 | -50 | -0.4% | 26,900 |
2020/11/05 | 12,700 | 12,970 | 12,690 | 12,940 | +270 | +2.1% | 37,900 |
2020/11/04 | 12,650 | 12,690 | 12,400 | 12,670 | +100 | +0.8% | 30,900 |
2020/11/02 | 12,500 | 12,610 | 12,300 | 12,570 | +130 | +1% | 40,300 |
2020/10/30 | 12,880 | 12,880 | 12,420 | 12,440 | -520 | -4% | 71,100 |
2020/10/29 | 13,130 | 13,130 | 12,830 | 12,960 | -190 | -1.4% | 35,200 |
2020/10/28 | 13,130 | 13,310 | 12,960 | 13,150 | -50 | -0.4% | 23,800 |
2020/10/27 | 12,750 | 13,200 | 12,730 | 13,200 | +190 | +1.5% | 28,000 |
2020/10/26 | 13,270 | 13,350 | 13,010 | 13,010 | +40 | +0.3% | 35,400 |
951~
1000
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