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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 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 |
| 2019/07/30 | 5,550 | 5,650 | 5,460 | 5,560 | +60 | +1.1% | 60,500 |
| 2019/07/29 | 5,610 | 5,670 | 5,440 | 5,500 | -10 | -0.2% | 107,600 |
| 2019/07/26 | 5,500 | 5,590 | 5,410 | 5,510 | -40 | -0.7% | 58,000 |
| 2019/07/25 | 5,680 | 5,680 | 5,530 | 5,550 | +20 | +0.4% | 102,600 |
| 2019/07/24 | 5,480 | 5,660 | 5,470 | 5,530 | +150 | +2.8% | 123,900 |
| 2019/07/23 | 5,280 | 5,400 | 5,270 | 5,380 | +120 | +2.3% | 65,400 |
| 2019/07/22 | 5,200 | 5,400 | 5,170 | 5,260 | +120 | +2.3% | 110,000 |
| 2019/07/19 | 4,910 | 5,150 | 4,910 | 5,140 | +290 | +6% | 90,000 |
| 2019/07/18 | 5,020 | 5,050 | 4,840 | 4,850 | -230 | -4.5% | 102,100 |
| 2019/07/17 | 4,990 | 5,100 | 4,905 | 5,080 | +170 | +3.5% | 173,600 |
| 2019/07/16 | 4,740 | 4,970 | 4,740 | 4,910 | +185 | +3.9% | 179,700 |
| 2019/07/12 | 4,675 | 4,760 | 4,640 | 4,725 | +70 | +1.5% | 87,600 |
| 2019/07/11 | 4,575 | 4,660 | 4,565 | 4,655 | +85 | +1.9% | 38,400 |
| 2019/07/10 | 4,610 | 4,615 | 4,540 | 4,570 | +25 | +0.6% | 33,800 |
1251～
1300
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
