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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 13,090 | 13,160 | 12,620 | 12,970 | -230 | -1.7% | 97,000 |
2020/10/22 | 13,440 | 13,440 | 13,120 | 13,200 | -50 | -0.4% | 49,700 |
2020/10/21 | 13,250 | 13,390 | 13,080 | 13,250 | +130 | +1% | 55,000 |
2020/10/20 | 12,950 | 13,280 | 12,930 | 13,120 | +140 | +1.1% | 42,400 |
2020/10/19 | 13,090 | 13,170 | 12,900 | 12,980 | +20 | +0.2% | 28,600 |
2020/10/16 | 13,000 | 13,050 | 12,740 | 12,960 | -100 | -0.8% | 34,600 |
2020/10/15 | 13,390 | 13,390 | 12,950 | 13,060 | -440 | -3.3% | 47,000 |
2020/10/14 | 13,400 | 13,550 | 13,280 | 13,500 | +50 | +0.4% | 61,900 |
2020/10/13 | 13,640 | 13,890 | 13,430 | 13,450 | -50 | -0.4% | 110,000 |
2020/10/12 | 12,990 | 13,550 | 12,990 | 13,500 | +810 | +6.4% | 193,100 |
2020/10/09 | 12,380 | 12,850 | 12,310 | 12,690 | +360 | +2.9% | 125,600 |
2020/10/08 | 12,140 | 12,340 | 12,120 | 12,330 | +130 | +1.1% | 40,300 |
2020/10/07 | 11,800 | 12,240 | 11,630 | 12,200 | +180 | +1.5% | 56,200 |
2020/10/06 | 12,200 | 12,310 | 11,990 | 12,020 | -160 | -1.3% | 38,500 |
951~
1000
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