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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 10,360 | 10,680 | 10,360 | 10,500 | +100 | +1% | 41,800 |
2020/08/11 | 9,990 | 10,440 | 9,780 | 10,400 | +350 | +3.5% | 72,600 |
2020/08/07 | 10,440 | 10,440 | 10,000 | 10,050 | -270 | -2.6% | 47,600 |
2020/08/06 | 10,400 | 10,400 | 10,160 | 10,320 | -80 | -0.8% | 34,800 |
2020/08/05 | 10,560 | 10,560 | 10,270 | 10,400 | -30 | -0.3% | 27,400 |
2020/08/04 | 10,640 | 10,790 | 10,420 | 10,430 | -30 | -0.3% | 45,200 |
2020/08/03 | 10,650 | 10,650 | 10,360 | 10,460 | +90 | +0.9% | 35,700 |
2020/07/31 | 10,930 | 10,930 | 10,230 | 10,370 | -420 | -3.9% | 53,800 |
2020/07/30 | 10,870 | 10,930 | 10,700 | 10,790 | +50 | +0.5% | 50,800 |
2020/07/29 | 11,140 | 11,150 | 10,690 | 10,740 | -440 | -3.9% | 54,800 |
2020/07/28 | 11,210 | 11,340 | 11,110 | 11,180 | +30 | +0.3% | 36,000 |
2020/07/27 | 11,060 | 11,170 | 10,960 | 11,150 | -140 | -1.2% | 44,200 |
2020/07/22 | 11,380 | 11,380 | 11,130 | 11,290 | -310 | -2.7% | 77,800 |
2020/07/21 | 11,450 | 11,630 | 11,360 | 11,600 | +190 | +1.7% | 58,500 |
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 |
1051~
1100
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