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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 9,740 | 9,740 | 9,410 | 9,600 | ±0 | ±0% | 91,900 |
2020/05/08 | 9,880 | 9,940 | 9,570 | 9,600 | -130 | -1.3% | 79,600 |
2020/05/07 | 9,560 | 9,780 | 9,500 | 9,730 | +230 | +2.4% | 117,100 |
2020/05/01 | 9,510 | 9,560 | 9,330 | 9,500 | -190 | -2% | 60,800 |
2020/04/30 | 9,840 | 9,850 | 9,570 | 9,690 | ±0 | ±0% | 106,200 |
2020/04/28 | 9,820 | 9,830 | 9,560 | 9,690 | +10 | +0.1% | 59,400 |
2020/04/27 | 9,540 | 9,680 | 9,400 | 9,680 | +150 | +1.6% | 71,500 |
2020/04/24 | 9,650 | 9,750 | 9,480 | 9,530 | -410 | -4.1% | 106,700 |
2020/04/23 | 9,920 | 9,980 | 9,740 | 9,940 | +380 | +4% | 66,600 |
2020/04/22 | 9,670 | 9,700 | 9,380 | 9,560 | -410 | -4.1% | 108,100 |
2020/04/21 | 10,020 | 10,160 | 9,840 | 9,970 | -120 | -1.2% | 84,200 |
2020/04/20 | 9,610 | 10,140 | 9,610 | 10,090 | +330 | +3.4% | 101,600 |
2020/04/17 | 9,650 | 9,910 | 9,540 | 9,760 | +320 | +3.4% | 121,200 |
2020/04/16 | 9,160 | 9,510 | 9,140 | 9,440 | +130 | +1.4% | 117,800 |
2020/04/15 | 9,490 | 9,600 | 9,200 | 9,310 | +30 | +0.3% | 145,700 |
2020/04/14 | 8,990 | 9,430 | 8,970 | 9,280 | +590 | +6.8% | 156,400 |
2020/04/13 | 8,540 | 8,930 | 8,510 | 8,690 | +240 | +2.8% | 144,300 |
2020/04/10 | 8,410 | 8,690 | 8,400 | 8,450 | -20 | -0.2% | 122,500 |
2020/04/09 | 8,150 | 8,580 | 8,120 | 8,470 | +460 | +5.7% | 191,300 |
2020/04/08 | 7,490 | 8,060 | 7,390 | 8,010 | +470 | +6.2% | 141,400 |
2020/04/07 | 7,800 | 7,840 | 7,280 | 7,540 | +190 | +2.6% | 163,300 |
2020/04/06 | 7,100 | 7,400 | 7,040 | 7,350 | +220 | +3.1% | 112,500 |
2020/04/03 | 7,270 | 7,350 | 7,040 | 7,130 | +40 | +0.6% | 85,000 |
2020/04/02 | 6,950 | 7,310 | 6,910 | 7,090 | +40 | +0.6% | 103,400 |
2020/04/01 | 7,200 | 7,320 | 6,960 | 7,050 | -280 | -3.8% | 92,400 |
2020/03/31 | 7,440 | 7,470 | 7,150 | 7,330 | +40 | +0.5% | 139,300 |
2020/03/30 | 7,130 | 7,440 | 7,110 | 7,290 | -280 | -3.7% | 121,100 |
2020/03/27 | 7,650 | 7,740 | 7,320 | 7,570 | +150 | +2% | 132,700 |
2020/03/26 | 7,600 | 7,840 | 7,340 | 7,420 | -560 | -7% | 154,200 |
2020/03/25 | 8,590 | 8,630 | 7,730 | 7,980 | +310 | +4% | 264,300 |
2020/03/24 | 6,900 | 7,670 | 6,900 | 7,670 | +1,000 | +15% | 108,900 |
2020/03/23 | 6,810 | 6,910 | 6,400 | 6,670 | -40 | -0.6% | 205,300 |
2020/03/19 | 7,320 | 7,690 | 6,710 | 6,710 | -590 | -8.1% | 216,000 |
2020/03/18 | 7,190 | 7,750 | 7,050 | 7,300 | +550 | +8.1% | 283,500 |
2020/03/17 | 6,160 | 6,840 | 5,910 | 6,750 | +410 | +6.5% | 251,200 |
2020/03/16 | 6,970 | 7,050 | 6,300 | 6,340 | -370 | -5.5% | 250,500 |
1101~
1150
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