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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 9,550 | 9,930 | 9,530 | 9,530 | -20 | -0.2% | 128,800 |
2020/02/20 | 10,160 | 10,190 | 9,520 | 9,550 | -600 | -5.9% | 317,000 |
2020/02/19 | 10,120 | 10,340 | 9,940 | 10,150 | +130 | +1.3% | 240,600 |
2020/02/18 | 10,630 | 10,640 | 9,850 | 10,020 | -810 | -7.5% | 262,200 |
2020/02/17 | 11,000 | 11,070 | 10,630 | 10,830 | -470 | -4.2% | 149,900 |
2020/02/14 | 11,500 | 11,580 | 11,190 | 11,300 | -90 | -0.8% | 125,200 |
2020/02/13 | 11,150 | 11,440 | 11,080 | 11,390 | +320 | +2.9% | 120,900 |
2020/02/12 | 11,320 | 11,480 | 11,020 | 11,070 | -130 | -1.2% | 112,100 |
2020/02/10 | 11,600 | 11,680 | 11,000 | 11,200 | -730 | -6.1% | 212,900 |
2020/02/07 | 11,990 | 12,220 | 11,730 | 11,930 | -360 | -2.9% | 133,800 |
2020/02/06 | 12,170 | 12,550 | 12,100 | 12,290 | +420 | +3.5% | 180,300 |
2020/02/05 | 11,700 | 12,130 | 11,700 | 11,870 | +470 | +4.1% | 191,300 |
2020/02/04 | 11,040 | 11,490 | 10,830 | 11,400 | +600 | +5.6% | 119,000 |
2020/02/03 | 10,150 | 10,830 | 10,010 | 10,800 | +170 | +1.6% | 138,000 |
2020/01/31 | 10,570 | 10,640 | 10,180 | 10,630 | +320 | +3.1% | 106,100 |
2020/01/30 | 10,830 | 10,920 | 10,270 | 10,310 | -600 | -5.5% | 165,000 |
2020/01/29 | 10,880 | 11,020 | 10,720 | 10,910 | +180 | +1.7% | 97,400 |
2020/01/28 | 10,650 | 10,800 | 10,540 | 10,730 | +60 | +0.6% | 128,100 |
2020/01/27 | 10,480 | 10,790 | 10,420 | 10,670 | -10 | -0.1% | 66,500 |
2020/01/24 | 10,550 | 10,820 | 10,510 | 10,680 | +130 | +1.2% | 114,100 |
2020/01/23 | 10,450 | 10,580 | 10,290 | 10,550 | +70 | +0.7% | 96,200 |
2020/01/22 | 10,270 | 10,500 | 10,270 | 10,480 | +140 | +1.4% | 51,900 |
2020/01/21 | 10,400 | 10,400 | 10,150 | 10,340 | -60 | -0.6% | 57,400 |
2020/01/20 | 10,500 | 10,570 | 10,330 | 10,400 | -100 | -1% | 77,200 |
2020/01/17 | 10,530 | 10,560 | 10,240 | 10,500 | +270 | +2.6% | 114,500 |
2020/01/16 | 10,000 | 10,260 | 9,950 | 10,230 | +210 | +2.1% | 97,800 |
2020/01/15 | 10,050 | 10,240 | 9,870 | 10,020 | +170 | +1.7% | 90,700 |
2020/01/14 | 9,700 | 9,970 | 9,640 | 9,850 | +430 | +4.6% | 128,300 |
2020/01/10 | 9,290 | 9,630 | 9,270 | 9,420 | +200 | +2.2% | 106,200 |
2020/01/09 | 8,800 | 9,320 | 8,740 | 9,220 | +590 | +6.8% | 153,000 |
2020/01/08 | 8,790 | 8,810 | 8,430 | 8,630 | -160 | -1.8% | 134,100 |
2020/01/07 | 8,700 | 8,800 | 8,630 | 8,790 | +180 | +2.1% | 103,700 |
2020/01/06 | 8,320 | 8,700 | 8,320 | 8,610 | +50 | +0.6% | 79,000 |
2019/12/30 | 8,490 | 8,630 | 8,420 | 8,560 | +10 | +0.1% | 68,800 |
2019/12/27 | 8,680 | 8,680 | 8,460 | 8,550 | -50 | -0.6% | 78,400 |
2019/12/26 | 8,570 | 8,690 | 8,560 | 8,600 | ±0 | ±0% | 54,500 |
1151~
1200
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