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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 3,595 | 3,600 | 3,460 | 3,475 | -180 | -4.9% | 220,100 |
| 2021/05/10 | 3,710 | 3,710 | 3,645 | 3,655 | -40 | -1.1% | 84,400 |
| 2021/05/07 | 3,670 | 3,775 | 3,665 | 3,695 | +15 | +0.4% | 132,300 |
| 2021/05/06 | 3,710 | 3,715 | 3,650 | 3,680 | +30 | +0.8% | 159,300 |
| 2021/04/30 | 3,715 | 3,730 | 3,640 | 3,650 | -125 | -3.3% | 187,000 |
| 2021/04/28 | 3,740 | 3,815 | 3,725 | 3,775 | +40 | +1.1% | 125,500 |
| 2021/04/27 | 3,835 | 3,840 | 3,735 | 3,735 | -110 | -2.9% | 125,100 |
| 2021/04/26 | 3,725 | 3,890 | 3,685 | 3,845 | +180 | +4.9% | 236,700 |
| 2021/04/23 | 3,680 | 3,745 | 3,665 | 3,665 | -85 | -2.3% | 115,800 |
| 2021/04/22 | 3,700 | 3,760 | 3,700 | 3,750 | +105 | +2.9% | 165,500 |
| 2021/04/21 | 3,720 | 3,760 | 3,635 | 3,645 | -135 | -3.6% | 218,900 |
| 2021/04/20 | 3,810 | 3,845 | 3,760 | 3,780 | -85 | -2.2% | 171,200 |
| 2021/04/19 | 3,795 | 3,895 | 3,760 | 3,865 | +60 | +1.6% | 183,700 |
| 2021/04/16 | 3,840 | 3,885 | 3,785 | 3,805 | -5 | -0.1% | 171,200 |
| 2021/04/15 | 3,760 | 3,830 | 3,720 | 3,810 | -40 | -1% | 179,100 |
| 2021/04/14 | 3,845 | 3,885 | 3,785 | 3,850 | -15 | -0.4% | 182,900 |
| 2021/04/13 | 3,830 | 3,925 | 3,765 | 3,865 | +5 | +0.1% | 184,600 |
| 2021/04/12 | 4,005 | 4,040 | 3,850 | 3,860 | -125 | -3.1% | 294,700 |
| 2021/04/09 | 4,045 | 4,070 | 3,970 | 3,985 | -15 | -0.4% | 292,600 |
| 2021/04/08 | 4,040 | 4,065 | 3,960 | 4,000 | -45 | -1.1% | 274,500 |
| 2021/04/07 | 3,860 | 4,065 | 3,820 | 4,045 | +120 | +3.1% | 391,000 |
| 2021/04/06 | 4,115 | 4,140 | 3,900 | 3,925 | -160 | -3.9% | 587,000 |
| 2021/04/05 | 4,040 | 4,125 | 3,990 | 4,085 | +145 | +3.7% | 759,000 |
| 2021/04/02 | 3,900 | 3,995 | 3,805 | 3,940 | +215 | +5.8% | 835,000 |
| 2021/04/01 | 3,600 | 3,735 | 3,590 | 3,725 | +200 | +5.7% | 526,200 |
| 2021/03/31 | 3,560 | 3,605 | 3,500 | 3,525 | -10 | -0.3% | 170,000 |
| 2021/03/30 | 3,500 | 3,560 | 3,460 | 3,535 | +45 | +1.3% | 265,900 |
| 2021/03/29 | 3,560 | 3,580 | 3,445 | 3,490 | +20 | +0.6% | 313,100 |
| 2021/03/26 | 3,440 | 3,490 | 3,410 | 3,470 | +90 | +2.7% | 224,600 |
| 2021/03/25 | 3,420 | 3,435 | 3,310 | 3,380 | -5 | -0.1% | 318,100 |
| 2021/03/24 | 3,355 | 3,470 | 3,330 | 3,385 | -35 | -1% | 400,800 |
| 2021/03/23 | 3,465 | 3,535 | 3,415 | 3,420 | -5 | -0.1% | 306,100 |
| 2021/03/22 | 3,425 | 3,465 | 3,380 | 3,425 | -40 | -1.2% | 396,700 |
| 2021/03/19 | 3,520 | 3,530 | 3,410 | 3,465 | -55 | -1.6% | 350,300 |
| 2021/03/18 | 3,480 | 3,540 | 3,465 | 3,520 | +110 | +3.2% | 413,700 |
| 2021/03/17 | 3,420 | 3,480 | 3,330 | 3,410 | -75 | -2.2% | 413,400 |
| 2021/03/16 | 3,455 | 3,495 | 3,340 | 3,485 | -180 | -4.9% | 809,600 |
| 2021/03/15 | 3,790 | 3,790 | 3,620 | 3,665 | -75 | -2% | 294,700 |
| 2021/03/12 | 3,615 | 3,755 | 3,610 | 3,740 | +195 | +5.5% | 254,900 |
| 2021/03/11 | 3,520 | 3,560 | 3,440 | 3,545 | +25 | +0.7% | 158,600 |
| 2021/03/10 | 3,620 | 3,645 | 3,510 | 3,520 | +40 | +1.1% | 176,400 |
| 2021/03/09 | 3,515 | 3,565 | 3,395 | 3,480 | -90 | -2.5% | 344,200 |
| 2021/03/08 | 3,745 | 3,750 | 3,540 | 3,570 | -105 | -2.9% | 173,800 |
| 2021/03/05 | 3,580 | 3,685 | 3,505 | 3,675 | +25 | +0.7% | 254,400 |
| 2021/03/04 | 3,645 | 3,720 | 3,585 | 3,650 | -90 | -2.4% | 320,900 |
| 2021/03/03 | 3,740 | 3,780 | 3,675 | 3,740 | -40 | -1.1% | 232,800 |
| 2021/03/02 | 3,890 | 3,945 | 3,760 | 3,780 | -50 | -1.3% | 234,600 |
| 2021/03/01 | 3,800 | 3,875 | 3,780 | 3,830 | +30 | +0.8% | 250,800 |
| 2021/02/26 | 3,765 | 3,850 | 3,745 | 3,800 | -105 | -2.7% | 442,900 |
| 2021/02/25 | 4,060 | 4,080 | 3,880 | 3,905 | -85 | -2.1% | 551,400 |
1051～
1100
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 | 306,500円 | +37.5% | +4.8% | 1.14% | 19.92倍 | 3.16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 | 385,500円 | +4.0% | -11.1% | 3.37% | 14.68倍 | 1.18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 | 224,800円 | +0.7% | -9.1% | 2.22% | 14.96倍 | 1.14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 | 415,500円 | -8.6% | +13.8% | 4.09% | 5.75倍 | 0.68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 | 130,700円 | +4.5% | +0.1% | 2.91% | 10.25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
