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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 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 |
| 2019/07/09 | 4,655 | 4,670 | 4,535 | 4,545 | -120 | -2.6% | 53,200 |
| 2019/07/08 | 4,805 | 4,915 | 4,655 | 4,665 | -140 | -2.9% | 60,300 |
| 2019/07/05 | 4,630 | 4,885 | 4,630 | 4,805 | +190 | +4.1% | 89,000 |
| 2019/07/04 | 4,635 | 4,640 | 4,555 | 4,615 | +50 | +1.1% | 30,000 |
| 2019/07/03 | 4,755 | 4,755 | 4,535 | 4,565 | -215 | -4.5% | 84,400 |
| 2019/07/02 | 4,820 | 4,870 | 4,750 | 4,780 | -95 | -1.9% | 54,300 |
| 2019/07/01 | 4,710 | 4,875 | 4,685 | 4,875 | +340 | +7.5% | 112,800 |
| 2019/06/28 | 4,690 | 4,690 | 4,520 | 4,535 | -105 | -2.3% | 54,600 |
| 2019/06/27 | 4,425 | 4,655 | 4,415 | 4,640 | +245 | +5.6% | 105,900 |
| 2019/06/26 | 4,355 | 4,455 | 4,340 | 4,395 | +5 | +0.1% | 24,000 |
| 2019/06/25 | 4,440 | 4,480 | 4,365 | 4,390 | -50 | -1.1% | 38,000 |
| 2019/06/24 | 4,455 | 4,485 | 4,380 | 4,440 | -35 | -0.8% | 48,300 |
| 2019/06/21 | 4,595 | 4,600 | 4,450 | 4,475 | -95 | -2.1% | 45,600 |
| 2019/06/20 | 4,595 | 4,620 | 4,515 | 4,570 | ±0 | ±0% | 33,100 |
| 2019/06/19 | 4,455 | 4,590 | 4,425 | 4,570 | +245 | +5.7% | 70,300 |
| 2019/06/18 | 4,465 | 4,470 | 4,315 | 4,325 | -135 | -3% | 41,400 |
| 2019/06/17 | 4,650 | 4,650 | 4,440 | 4,460 | -125 | -2.7% | 56,900 |
| 2019/06/14 | 4,475 | 4,610 | 4,440 | 4,585 | +85 | +1.9% | 47,000 |
| 2019/06/13 | 4,615 | 4,615 | 4,475 | 4,500 | -120 | -2.6% | 55,300 |
| 2019/06/12 | 4,605 | 4,675 | 4,580 | 4,620 | +5 | +0.1% | 31,400 |
| 2019/06/11 | 4,660 | 4,675 | 4,595 | 4,615 | ±0 | ±0% | 49,100 |
| 2019/06/10 | 4,630 | 4,670 | 4,565 | 4,615 | +90 | +2% | 41,400 |
| 2019/06/07 | 4,525 | 4,610 | 4,510 | 4,525 | +30 | +0.7% | 38,900 |
| 2019/06/06 | 4,665 | 4,685 | 4,495 | 4,495 | -135 | -2.9% | 59,700 |
| 2019/06/05 | 4,560 | 4,630 | 4,415 | 4,630 | +210 | +4.8% | 95,600 |
| 2019/06/04 | 4,510 | 4,510 | 4,300 | 4,420 | -105 | -2.3% | 166,800 |
| 2019/06/03 | 4,850 | 4,900 | 4,525 | 4,525 | -380 | -7.7% | 193,500 |
| 2019/05/31 | 4,900 | 4,975 | 4,830 | 4,905 | +55 | +1.1% | 93,300 |
| 2019/05/30 | 4,835 | 4,870 | 4,695 | 4,850 | -40 | -0.8% | 82,300 |
| 2019/05/29 | 4,970 | 4,985 | 4,890 | 4,890 | -140 | -2.8% | 70,000 |
| 2019/05/28 | 4,935 | 5,060 | 4,915 | 5,030 | +100 | +2% | 44,800 |
| 2019/05/27 | 4,945 | 4,980 | 4,840 | 4,930 | +55 | +1.1% | 41,100 |
| 2019/05/24 | 4,785 | 4,910 | 4,780 | 4,875 | -50 | -1% | 61,400 |
| 2019/05/23 | 5,060 | 5,060 | 4,915 | 4,925 | -195 | -3.8% | 63,300 |
| 2019/05/22 | 5,110 | 5,290 | 5,070 | 5,120 | +110 | +2.2% | 87,300 |
| 2019/05/21 | 5,030 | 5,030 | 4,835 | 5,010 | +20 | +0.4% | 90,800 |
1301～
1350
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
