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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 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 |
2019/09/20 | 6,350 | 6,440 | 6,280 | 6,310 | -40 | -0.6% | 58,700 |
2019/09/19 | 6,340 | 6,530 | 6,290 | 6,350 | ±0 | ±0% | 73,500 |
2019/09/18 | 6,300 | 6,380 | 6,080 | 6,350 | +90 | +1.4% | 111,800 |
2019/09/17 | 6,260 | 6,410 | 6,190 | 6,260 | -70 | -1.1% | 58,400 |
2019/09/13 | 6,480 | 6,620 | 6,240 | 6,330 | -180 | -2.8% | 119,300 |
2019/09/12 | 6,300 | 6,600 | 6,240 | 6,510 | +240 | +3.8% | 165,600 |
2019/09/11 | 6,260 | 6,300 | 6,130 | 6,270 | +40 | +0.6% | 85,800 |
2019/09/10 | 5,970 | 6,300 | 5,960 | 6,230 | +190 | +3.1% | 114,300 |
2019/09/09 | 6,120 | 6,130 | 5,940 | 6,040 | -150 | -2.4% | 137,400 |
2019/09/06 | 6,330 | 6,380 | 6,140 | 6,190 | -70 | -1.1% | 101,300 |
2019/09/05 | 6,060 | 6,360 | 6,010 | 6,260 | +220 | +3.6% | 154,200 |
2019/09/04 | 6,040 | 6,120 | 5,760 | 6,040 | -50 | -0.8% | 178,700 |
2019/09/03 | 5,950 | 6,200 | 5,890 | 6,090 | +160 | +2.7% | 246,100 |
2019/09/02 | 5,410 | 6,120 | 5,410 | 5,930 | +650 | +12.3% | 426,900 |
2019/08/30 | 5,180 | 5,350 | 5,160 | 5,280 | +180 | +3.5% | 87,300 |
2019/08/29 | 5,060 | 5,120 | 4,935 | 5,100 | +60 | +1.2% | 57,300 |
2019/08/28 | 5,050 | 5,140 | 5,000 | 5,040 | -10 | -0.2% | 40,800 |
2019/08/27 | 5,070 | 5,080 | 5,020 | 5,050 | +50 | +1% | 26,500 |
2019/08/26 | 4,940 | 5,070 | 4,930 | 5,000 | -80 | -1.6% | 56,900 |
2019/08/23 | 5,070 | 5,110 | 5,040 | 5,080 | -20 | -0.4% | 27,500 |
2019/08/22 | 5,270 | 5,320 | 5,090 | 5,100 | -100 | -1.9% | 47,200 |
2019/08/21 | 5,180 | 5,240 | 5,120 | 5,200 | +60 | +1.2% | 45,500 |
2019/08/20 | 5,000 | 5,140 | 4,935 | 5,140 | +140 | +2.8% | 48,400 |
2019/08/19 | 5,120 | 5,130 | 4,985 | 5,000 | -50 | -1% | 51,000 |
2019/08/16 | 5,140 | 5,230 | 5,030 | 5,050 | -90 | -1.8% | 69,400 |
2019/08/15 | 5,030 | 5,170 | 5,000 | 5,140 | -90 | -1.7% | 36,800 |
2019/08/14 | 5,200 | 5,240 | 5,170 | 5,230 | +180 | +3.6% | 34,300 |
2019/08/13 | 5,170 | 5,260 | 5,010 | 5,050 | -220 | -4.2% | 62,300 |
2019/08/09 | 5,190 | 5,350 | 5,150 | 5,270 | +160 | +3.1% | 94,200 |
2019/08/08 | 4,970 | 5,210 | 4,935 | 5,110 | +205 | +4.2% | 84,900 |
2019/08/07 | 5,000 | 5,020 | 4,865 | 4,905 | -60 | -1.2% | 52,800 |
2019/08/06 | 4,840 | 5,020 | 4,825 | 4,965 | -115 | -2.3% | 101,000 |
2019/08/05 | 5,130 | 5,150 | 5,000 | 5,080 | -130 | -2.5% | 94,800 |
2019/08/02 | 5,320 | 5,390 | 5,180 | 5,210 | -270 | -4.9% | 134,100 |
2019/08/01 | 5,500 | 5,540 | 5,450 | 5,480 | -140 | -2.5% | 90,200 |
2019/07/31 | 5,530 | 5,630 | 5,480 | 5,620 | +60 | +1.1% | 55,900 |
1251~
1300
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