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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 2,938 | 2,996 | 2,914 | 2,914 | -42 | -1.4% | 255,400 |
| 2021/07/19 | 2,982 | 3,010 | 2,941 | 2,956 | -79 | -2.6% | 297,500 |
| 2021/07/16 | 3,010 | 3,060 | 2,998 | 3,035 | +10 | +0.3% | 135,200 |
| 2021/07/15 | 3,100 | 3,110 | 3,020 | 3,025 | -90 | -2.9% | 146,600 |
| 2021/07/14 | 3,100 | 3,160 | 3,080 | 3,115 | -15 | -0.5% | 149,900 |
| 2021/07/13 | 3,170 | 3,175 | 3,115 | 3,130 | -10 | -0.3% | 148,400 |
| 2021/07/12 | 3,190 | 3,205 | 3,135 | 3,140 | +20 | +0.6% | 157,000 |
| 2021/07/09 | 3,080 | 3,130 | 3,020 | 3,120 | -20 | -0.6% | 292,200 |
| 2021/07/08 | 3,115 | 3,175 | 3,115 | 3,140 | +15 | +0.5% | 161,500 |
| 2021/07/07 | 3,105 | 3,145 | 3,085 | 3,125 | ±0 | ±0% | 161,200 |
| 2021/07/06 | 3,170 | 3,185 | 3,125 | 3,125 | -35 | -1.1% | 125,400 |
| 2021/07/05 | 3,170 | 3,230 | 3,150 | 3,160 | -15 | -0.5% | 139,600 |
| 2021/07/02 | 3,215 | 3,215 | 3,155 | 3,175 | -45 | -1.4% | 233,300 |
| 2021/07/01 | 3,250 | 3,280 | 3,215 | 3,220 | -70 | -2.1% | 174,800 |
| 2021/06/30 | 3,260 | 3,300 | 3,240 | 3,290 | +50 | +1.5% | 184,700 |
| 2021/06/29 | 3,280 | 3,300 | 3,240 | 3,240 | -35 | -1.1% | 200,900 |
| 2021/06/28 | 3,345 | 3,345 | 3,275 | 3,275 | -85 | -2.5% | 212,200 |
| 2021/06/25 | 3,390 | 3,400 | 3,360 | 3,360 | -10 | -0.3% | 115,300 |
| 2021/06/24 | 3,370 | 3,390 | 3,330 | 3,370 | -20 | -0.6% | 103,600 |
| 2021/06/23 | 3,445 | 3,455 | 3,375 | 3,390 | -20 | -0.6% | 98,000 |
| 2021/06/22 | 3,340 | 3,410 | 3,305 | 3,410 | +120 | +3.6% | 168,500 |
| 2021/06/21 | 3,320 | 3,365 | 3,285 | 3,290 | -110 | -3.2% | 230,800 |
| 2021/06/18 | 3,495 | 3,535 | 3,400 | 3,400 | -105 | -3% | 175,400 |
| 2021/06/17 | 3,485 | 3,510 | 3,435 | 3,505 | -30 | -0.8% | 137,600 |
| 2021/06/16 | 3,505 | 3,535 | 3,465 | 3,535 | +10 | +0.3% | 142,200 |
| 2021/06/15 | 3,480 | 3,540 | 3,425 | 3,525 | +75 | +2.2% | 182,200 |
| 2021/06/14 | 3,425 | 3,465 | 3,365 | 3,450 | +35 | +1% | 181,900 |
| 2021/06/11 | 3,485 | 3,485 | 3,385 | 3,415 | -70 | -2% | 217,800 |
| 2021/06/10 | 3,475 | 3,525 | 3,455 | 3,485 | +20 | +0.6% | 198,300 |
| 2021/06/09 | 3,520 | 3,525 | 3,440 | 3,465 | -85 | -2.4% | 207,800 |
| 2021/06/08 | 3,670 | 3,675 | 3,540 | 3,550 | -110 | -3% | 217,200 |
| 2021/06/07 | 3,840 | 3,840 | 3,650 | 3,660 | -115 | -3% | 301,900 |
| 2021/06/04 | 3,700 | 3,820 | 3,640 | 3,775 | +90 | +2.4% | 382,300 |
| 2021/06/03 | 3,525 | 3,685 | 3,525 | 3,685 | +190 | +5.4% | 372,600 |
| 2021/06/02 | 3,645 | 3,660 | 3,475 | 3,495 | -155 | -4.2% | 395,000 |
| 2021/06/01 | 3,505 | 3,660 | 3,350 | 3,650 | +215 | +6.3% | 549,900 |
| 2021/05/31 | 3,540 | 3,560 | 3,405 | 3,435 | -90 | -2.6% | 345,600 |
| 2021/05/28 | 3,540 | 3,545 | 3,475 | 3,525 | +55 | +1.6% | 180,700 |
| 2021/05/27 | 3,525 | 3,540 | 3,460 | 3,470 | -30 | -0.9% | 224,200 |
| 2021/05/26 | 3,450 | 3,510 | 3,445 | 3,500 | +85 | +2.5% | 142,100 |
| 2021/05/25 | 3,440 | 3,460 | 3,395 | 3,415 | +25 | +0.7% | 183,000 |
| 2021/05/24 | 3,395 | 3,435 | 3,350 | 3,390 | -40 | -1.2% | 179,100 |
| 2021/05/21 | 3,445 | 3,475 | 3,410 | 3,430 | -5 | -0.1% | 145,600 |
| 2021/05/20 | 3,310 | 3,445 | 3,310 | 3,435 | +100 | +3% | 131,900 |
| 2021/05/19 | 3,305 | 3,385 | 3,270 | 3,335 | -20 | -0.6% | 151,200 |
| 2021/05/18 | 3,255 | 3,365 | 3,255 | 3,355 | +80 | +2.4% | 150,800 |
| 2021/05/17 | 3,405 | 3,415 | 3,240 | 3,275 | -75 | -2.2% | 211,800 |
| 2021/05/14 | 3,300 | 3,370 | 3,270 | 3,350 | +80 | +2.4% | 201,400 |
| 2021/05/13 | 3,300 | 3,340 | 3,225 | 3,270 | -115 | -3.4% | 282,200 |
| 2021/05/12 | 3,500 | 3,555 | 3,350 | 3,385 | -90 | -2.6% | 269,500 |
1001～
1050
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
