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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 11,450 | 11,520 | 11,260 | 11,410 | -50 | -0.4% | 36,700 |
2020/07/17 | 11,290 | 11,630 | 11,290 | 11,460 | +180 | +1.6% | 48,500 |
2020/07/16 | 11,610 | 11,640 | 11,230 | 11,280 | -330 | -2.8% | 80,400 |
2020/07/15 | 11,780 | 11,780 | 11,340 | 11,610 | -60 | -0.5% | 93,700 |
2020/07/14 | 11,700 | 11,850 | 11,520 | 11,670 | -310 | -2.6% | 66,100 |
2020/07/13 | 11,990 | 12,130 | 11,570 | 11,980 | +210 | +1.8% | 71,500 |
2020/07/10 | 11,480 | 12,150 | 11,480 | 11,770 | +290 | +2.5% | 129,200 |
2020/07/09 | 11,630 | 11,630 | 11,300 | 11,480 | -80 | -0.7% | 39,200 |
2020/07/08 | 11,820 | 11,820 | 11,510 | 11,560 | -70 | -0.6% | 34,500 |
2020/07/07 | 11,570 | 11,950 | 11,550 | 11,630 | +70 | +0.6% | 82,000 |
2020/07/06 | 11,550 | 11,660 | 11,380 | 11,560 | +20 | +0.2% | 48,700 |
2020/07/03 | 11,230 | 11,550 | 10,970 | 11,540 | +490 | +4.4% | 70,100 |
2020/07/02 | 11,660 | 11,660 | 10,910 | 11,050 | -350 | -3.1% | 90,800 |
2020/07/01 | 11,620 | 11,880 | 11,310 | 11,400 | -130 | -1.1% | 99,400 |
2020/06/30 | 11,390 | 11,670 | 11,320 | 11,530 | +330 | +2.9% | 97,800 |
2020/06/29 | 11,220 | 11,370 | 11,130 | 11,200 | -280 | -2.4% | 66,600 |
2020/06/26 | 11,520 | 11,610 | 11,280 | 11,480 | +10 | +0.1% | 57,000 |
2020/06/25 | 11,450 | 11,680 | 11,230 | 11,470 | -80 | -0.7% | 101,300 |
2020/06/24 | 11,250 | 11,610 | 11,150 | 11,550 | +450 | +4.1% | 105,900 |
2020/06/23 | 11,250 | 11,290 | 10,950 | 11,100 | -70 | -0.6% | 53,100 |
2020/06/22 | 11,100 | 11,230 | 10,910 | 11,170 | +60 | +0.5% | 64,400 |
2020/06/19 | 11,090 | 11,350 | 10,960 | 11,110 | +40 | +0.4% | 75,500 |
2020/06/18 | 11,240 | 11,300 | 10,820 | 11,070 | -120 | -1.1% | 67,600 |
2020/06/17 | 11,400 | 11,450 | 11,070 | 11,190 | -30 | -0.3% | 55,000 |
2020/06/16 | 10,850 | 11,220 | 10,820 | 11,220 | +730 | +7% | 87,100 |
2020/06/15 | 10,940 | 10,940 | 10,480 | 10,490 | -520 | -4.7% | 69,700 |
2020/06/12 | 10,530 | 11,090 | 10,390 | 11,010 | -120 | -1.1% | 135,200 |
2020/06/11 | 11,400 | 11,420 | 11,040 | 11,130 | -340 | -3% | 89,600 |
2020/06/10 | 11,050 | 11,560 | 11,040 | 11,470 | +320 | +2.9% | 73,200 |
2020/06/09 | 11,600 | 11,600 | 11,150 | 11,150 | -350 | -3% | 77,200 |
2020/06/08 | 11,560 | 11,580 | 11,250 | 11,500 | -40 | -0.3% | 105,900 |
2020/06/05 | 11,590 | 11,680 | 11,180 | 11,540 | -130 | -1.1% | 132,200 |
2020/06/04 | 11,860 | 11,900 | 11,550 | 11,670 | -140 | -1.2% | 139,800 |
2020/06/03 | 12,450 | 12,450 | 11,610 | 11,810 | -520 | -4.2% | 176,900 |
2020/06/02 | 12,130 | 12,420 | 11,910 | 12,330 | +470 | +4% | 188,900 |
2020/06/01 | 11,110 | 12,210 | 11,110 | 11,860 | +1,170 | +10.9% | 328,900 |
2020/05/29 | 10,240 | 10,760 | 10,130 | 10,690 | +540 | +5.3% | 145,600 |
2020/05/28 | 10,680 | 10,680 | 9,990 | 10,150 | -530 | -5% | 146,000 |
2020/05/27 | 10,950 | 10,950 | 10,580 | 10,680 | -200 | -1.8% | 94,100 |
2020/05/26 | 11,000 | 11,060 | 10,590 | 10,880 | -40 | -0.4% | 91,500 |
2020/05/25 | 10,690 | 10,930 | 10,430 | 10,920 | +420 | +4% | 84,600 |
2020/05/22 | 10,460 | 10,580 | 10,280 | 10,500 | -50 | -0.5% | 47,400 |
2020/05/21 | 10,260 | 10,650 | 10,150 | 10,550 | +510 | +5.1% | 139,500 |
2020/05/20 | 9,400 | 10,040 | 9,310 | 10,040 | +820 | +8.9% | 167,500 |
2020/05/19 | 9,660 | 9,660 | 9,180 | 9,220 | -200 | -2.1% | 72,000 |
2020/05/18 | 9,310 | 9,440 | 9,120 | 9,420 | +130 | +1.4% | 93,000 |
2020/05/15 | 9,050 | 9,330 | 9,000 | 9,290 | +270 | +3% | 77,800 |
2020/05/14 | 9,280 | 9,310 | 9,020 | 9,020 | -380 | -4% | 78,200 |
2020/05/13 | 9,500 | 9,500 | 9,320 | 9,400 | -200 | -2.1% | 84,300 |
2020/05/12 | 9,590 | 9,680 | 9,530 | 9,600 | ±0 | ±0% | 59,900 |
1051~
1100
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