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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 12,050 | 12,220 | 11,880 | 12,180 | +140 | +1.2% | 46,500 |
2020/10/02 | 12,200 | 12,490 | 12,030 | 12,040 | - | - | 66,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 12,170 | 12,470 | 12,150 | 12,170 | +10 | +0.1% | 60,300 |
2020/09/29 | 11,950 | 12,240 | 11,890 | 12,160 | +60 | +0.5% | 58,600 |
2020/09/28 | 12,150 | 12,210 | 11,870 | 12,100 | +50 | +0.4% | 62,100 |
2020/09/25 | 11,550 | 12,120 | 11,550 | 12,050 | +460 | +4% | 112,900 |
2020/09/24 | 11,650 | 11,690 | 11,430 | 11,590 | -210 | -1.8% | 61,700 |
2020/09/23 | 11,450 | 11,850 | 11,450 | 11,800 | +210 | +1.8% | 41,300 |
2020/09/18 | 11,680 | 11,770 | 11,570 | 11,590 | +60 | +0.5% | 62,700 |
2020/09/17 | 11,430 | 11,550 | 11,280 | 11,530 | -170 | -1.5% | 65,000 |
2020/09/16 | 11,440 | 11,900 | 11,440 | 11,700 | +150 | +1.3% | 108,000 |
2020/09/15 | 11,160 | 11,560 | 11,160 | 11,550 | +400 | +3.6% | 66,200 |
2020/09/14 | 10,950 | 11,190 | 10,910 | 11,150 | +200 | +1.8% | 56,500 |
2020/09/11 | 11,300 | 11,300 | 10,940 | 10,950 | -280 | -2.5% | 82,800 |
2020/09/10 | 11,100 | 11,680 | 11,040 | 11,230 | +730 | +7% | 236,100 |
2020/09/09 | 10,310 | 10,520 | 10,220 | 10,500 | -30 | -0.3% | 54,700 |
2020/09/08 | 10,100 | 10,560 | 10,100 | 10,530 | +430 | +4.3% | 87,700 |
2020/09/07 | 10,230 | 10,520 | 10,030 | 10,100 | +140 | +1.4% | 144,000 |
2020/09/04 | 9,700 | 10,180 | 9,700 | 9,960 | +70 | +0.7% | 156,100 |
2020/09/03 | 9,720 | 9,960 | 9,690 | 9,890 | +310 | +3.2% | 134,500 |
2020/09/02 | 9,550 | 9,960 | 9,360 | 9,580 | -60 | -0.6% | 128,300 |
2020/09/01 | 10,680 | 10,680 | 9,600 | 9,640 | -100 | -1% | 272,500 |
2020/08/31 | 9,600 | 9,840 | 9,470 | 9,740 | +500 | +5.4% | 96,900 |
2020/08/28 | 9,540 | 9,600 | 9,130 | 9,240 | -310 | -3.2% | 67,800 |
2020/08/27 | 9,580 | 9,660 | 9,480 | 9,550 | -130 | -1.3% | 32,600 |
2020/08/26 | 9,710 | 9,720 | 9,530 | 9,680 | -80 | -0.8% | 66,500 |
2020/08/25 | 9,850 | 9,900 | 9,690 | 9,760 | -90 | -0.9% | 56,100 |
2020/08/24 | 9,720 | 9,850 | 9,420 | 9,850 | +140 | +1.4% | 81,100 |
2020/08/21 | 9,850 | 9,890 | 9,630 | 9,710 | -70 | -0.7% | 48,700 |
2020/08/20 | 10,190 | 10,190 | 9,590 | 9,780 | -410 | -4% | 122,200 |
2020/08/19 | 10,300 | 10,410 | 10,180 | 10,190 | -190 | -1.8% | 46,400 |
2020/08/18 | 10,300 | 10,450 | 10,230 | 10,380 | +70 | +0.7% | 34,800 |
2020/08/17 | 10,610 | 10,630 | 10,260 | 10,310 | -380 | -3.6% | 45,200 |
2020/08/14 | 10,800 | 10,870 | 10,580 | 10,690 | -80 | -0.7% | 43,700 |
2020/08/13 | 10,650 | 10,770 | 10,540 | 10,770 | +270 | +2.6% | 45,900 |
1001~
1050
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