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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 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 |
2019/10/11 | 6,350 | 6,350 | 6,100 | 6,190 | -200 | -3.1% | 121,100 |
2019/10/10 | 6,400 | 6,510 | 6,270 | 6,390 | +10 | +0.2% | 78,500 |
2019/10/09 | 6,350 | 6,420 | 6,330 | 6,380 | -70 | -1.1% | 49,700 |
2019/10/08 | 6,250 | 6,480 | 6,220 | 6,450 | +240 | +3.9% | 73,500 |
2019/10/07 | 6,390 | 6,390 | 6,160 | 6,210 | -110 | -1.7% | 73,900 |
2019/10/04 | 6,540 | 6,630 | 6,210 | 6,320 | -160 | -2.5% | 193,100 |
2019/10/03 | 6,370 | 6,700 | 6,360 | 6,480 | +10 | +0.2% | 109,300 |
2019/10/02 | 6,510 | 6,620 | 6,440 | 6,470 | -140 | -2.1% | 82,400 |
2019/10/01 | 6,580 | 6,690 | 6,450 | 6,610 | -20 | -0.3% | 103,900 |
2019/09/30 | 6,500 | 6,630 | 6,500 | 6,630 | +20 | +0.3% | 53,800 |
2019/09/27 | 6,650 | 6,680 | 6,510 | 6,610 | -90 | -1.3% | 64,200 |
2019/09/26 | 6,760 | 6,880 | 6,660 | 6,700 | +130 | +2% | 109,600 |
2019/09/25 | 6,470 | 6,640 | 6,460 | 6,570 | ±0 | ±0% | 55,900 |
2019/09/24 | 6,340 | 6,810 | 6,340 | 6,570 | +260 | +4.1% | 168,300 |
1201~
1250
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