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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 6,550 | 6,980 | 6,090 | 6,710 | -560 | -7.7% | 238,200 |
2020/03/12 | 7,500 | 7,860 | 7,150 | 7,270 | -400 | -5.2% | 146,900 |
2020/03/11 | 8,510 | 8,570 | 7,650 | 7,670 | -840 | -9.9% | 153,200 |
2020/03/10 | 7,700 | 8,600 | 7,520 | 8,510 | +530 | +6.6% | 166,200 |
2020/03/09 | 8,440 | 8,520 | 7,940 | 7,980 | -910 | -10.2% | 178,100 |
2020/03/06 | 9,040 | 9,150 | 8,820 | 8,890 | -300 | -3.3% | 195,600 |
2020/03/05 | 9,170 | 9,230 | 8,790 | 9,190 | +230 | +2.6% | 193,000 |
2020/03/04 | 8,570 | 9,130 | 8,530 | 8,960 | +130 | +1.5% | 135,800 |
2020/03/03 | 9,460 | 9,530 | 8,830 | 8,830 | -120 | -1.3% | 188,000 |
2020/03/02 | 8,290 | 9,270 | 8,290 | 8,950 | +510 | +6% | 155,100 |
2020/02/28 | 8,280 | 8,590 | 8,220 | 8,440 | -290 | -3.3% | 164,700 |
2020/02/27 | 8,990 | 9,110 | 8,700 | 8,730 | -410 | -4.5% | 123,300 |
2020/02/26 | 8,900 | 9,150 | 8,700 | 9,140 | +140 | +1.6% | 103,200 |
2020/02/25 | 8,780 | 9,160 | 8,710 | 9,000 | -530 | -5.6% | 167,500 |
1101~
1150
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