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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 8,550 | 8,660 | 8,510 | 8,600 | +10 | +0.1% | 31,700 |
2019/12/24 | 8,440 | 8,600 | 8,420 | 8,590 | +50 | +0.6% | 42,900 |
2019/12/23 | 8,690 | 8,700 | 8,520 | 8,540 | -50 | -0.6% | 59,700 |
2019/12/20 | 8,240 | 8,680 | 8,230 | 8,590 | +370 | +4.5% | 158,200 |
2019/12/19 | 8,300 | 8,400 | 8,150 | 8,220 | -50 | -0.6% | 66,300 |
2019/12/18 | 8,300 | 8,440 | 8,210 | 8,270 | -90 | -1.1% | 68,200 |
2019/12/17 | 8,470 | 8,570 | 8,250 | 8,360 | -40 | -0.5% | 147,800 |
2019/12/16 | 8,210 | 8,640 | 8,210 | 8,400 | +150 | +1.8% | 214,000 |
2019/12/13 | 8,160 | 8,260 | 8,030 | 8,250 | +250 | +3.1% | 195,200 |
2019/12/12 | 7,750 | 8,170 | 7,750 | 8,000 | +310 | +4% | 391,100 |
2019/12/11 | 7,490 | 7,720 | 7,490 | 7,690 | +200 | +2.7% | 104,200 |
2019/12/10 | 7,490 | 7,600 | 7,470 | 7,490 | -100 | -1.3% | 60,400 |
2019/12/09 | 7,580 | 7,630 | 7,480 | 7,590 | +60 | +0.8% | 62,300 |
2019/12/06 | 7,580 | 7,580 | 7,450 | 7,530 | -10 | -0.1% | 56,300 |
2019/12/05 | 7,600 | 7,670 | 7,400 | 7,540 | +20 | +0.3% | 114,800 |
2019/12/04 | 7,760 | 7,800 | 7,480 | 7,520 | -390 | -4.9% | 238,800 |
2019/12/03 | 7,610 | 7,960 | 7,400 | 7,910 | +110 | +1.4% | 286,800 |
2019/12/02 | 8,350 | 8,350 | 7,780 | 7,800 | -850 | -9.8% | 471,600 |
2019/11/29 | 8,500 | 8,710 | 8,500 | 8,650 | +220 | +2.6% | 136,200 |
2019/11/28 | 8,500 | 8,610 | 8,410 | 8,430 | +170 | +2.1% | 174,600 |
2019/11/27 | 8,140 | 8,280 | 8,070 | 8,260 | +120 | +1.5% | 76,400 |
2019/11/26 | 8,250 | 8,260 | 8,090 | 8,140 | +40 | +0.5% | 230,800 |
2019/11/25 | 8,270 | 8,290 | 8,050 | 8,100 | -90 | -1.1% | 81,900 |
2019/11/22 | 8,150 | 8,300 | 8,060 | 8,190 | +30 | +0.4% | 70,600 |
2019/11/21 | 8,390 | 8,390 | 7,870 | 8,160 | -190 | -2.3% | 204,700 |
2019/11/20 | 8,410 | 8,430 | 8,310 | 8,350 | -50 | -0.6% | 98,200 |
2019/11/19 | 8,330 | 8,440 | 8,220 | 8,400 | +200 | +2.4% | 140,100 |
2019/11/18 | 8,060 | 8,240 | 8,040 | 8,200 | +190 | +2.4% | 133,700 |
2019/11/15 | 7,900 | 8,030 | 7,840 | 8,010 | +110 | +1.4% | 75,400 |
2019/11/14 | 8,010 | 8,060 | 7,890 | 7,900 | -50 | -0.6% | 106,400 |
2019/11/13 | 7,840 | 7,980 | 7,790 | 7,950 | +110 | +1.4% | 73,600 |
2019/11/12 | 7,830 | 7,920 | 7,700 | 7,840 | +30 | +0.4% | 78,700 |
2019/11/11 | 7,660 | 7,880 | 7,660 | 7,810 | +180 | +2.4% | 117,600 |
2019/11/08 | 7,700 | 7,700 | 7,600 | 7,630 | ±0 | ±0% | 64,600 |
2019/11/07 | 7,560 | 7,690 | 7,550 | 7,630 | +30 | +0.4% | 65,300 |
2019/11/06 | 7,550 | 7,670 | 7,460 | 7,600 | +60 | +0.8% | 78,700 |
2019/11/05 | 7,340 | 7,560 | 7,270 | 7,540 | +350 | +4.9% | 155,700 |
2019/11/01 | 7,010 | 7,200 | 6,930 | 7,190 | +70 | +1% | 43,800 |
2019/10/31 | 7,230 | 7,380 | 7,090 | 7,120 | -100 | -1.4% | 61,800 |
2019/10/30 | 7,180 | 7,280 | 7,130 | 7,220 | +30 | +0.4% | 53,100 |
2019/10/29 | 7,340 | 7,340 | 7,160 | 7,190 | -50 | -0.7% | 52,500 |
2019/10/28 | 7,240 | 7,360 | 7,090 | 7,240 | +100 | +1.4% | 98,800 |
2019/10/25 | 7,200 | 7,340 | 7,130 | 7,140 | -10 | -0.1% | 65,400 |
2019/10/24 | 7,180 | 7,360 | 7,140 | 7,150 | +60 | +0.8% | 108,900 |
2019/10/23 | 7,180 | 7,180 | 7,010 | 7,090 | +30 | +0.4% | 86,200 |
2019/10/21 | 6,940 | 7,210 | 6,940 | 7,060 | +180 | +2.6% | 200,100 |
2019/10/18 | 6,580 | 7,010 | 6,530 | 6,880 | +440 | +6.8% | 323,400 |
2019/10/17 | 6,180 | 6,470 | 6,130 | 6,440 | +230 | +3.7% | 104,600 |
2019/10/16 | 6,270 | 6,330 | 6,210 | 6,210 | +30 | +0.5% | 107,500 |
2019/10/15 | 6,210 | 6,290 | 6,120 | 6,180 | -10 | -0.2% | 76,100 |
1201~
1250
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