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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,000 | 5,030 | 4,865 | 4,875 | -165 | -3.3% | 74,100 |
| 2019/02/27 | 5,080 | 5,110 | 5,000 | 5,040 | ±0 | ±0% | 40,800 |
| 2019/02/26 | 5,150 | 5,250 | 5,000 | 5,040 | -30 | -0.6% | 84,800 |
| 2019/02/25 | 5,100 | 5,100 | 5,030 | 5,070 | +40 | +0.8% | 25,100 |
| 2019/02/22 | 5,030 | 5,050 | 4,970 | 5,030 | -30 | -0.6% | 31,200 |
| 2019/02/21 | 5,110 | 5,120 | 5,000 | 5,060 | +30 | +0.6% | 31,600 |
| 2019/02/20 | 5,120 | 5,170 | 5,020 | 5,030 | -80 | -1.6% | 34,100 |
| 2019/02/19 | 5,180 | 5,190 | 5,000 | 5,110 | -40 | -0.8% | 46,500 |
| 2019/02/18 | 5,090 | 5,180 | 5,010 | 5,150 | +290 | +6% | 124,200 |
| 2019/02/15 | 4,900 | 4,985 | 4,820 | 4,860 | -35 | -0.7% | 48,500 |
| 2019/02/14 | 4,940 | 4,940 | 4,875 | 4,895 | -50 | -1% | 38,600 |
| 2019/02/13 | 4,985 | 5,040 | 4,890 | 4,945 | -15 | -0.3% | 73,400 |
| 2019/02/12 | 4,735 | 5,080 | 4,725 | 4,960 | +300 | +6.4% | 118,000 |
| 2019/02/08 | 4,655 | 4,700 | 4,605 | 4,660 | -110 | -2.3% | 49,700 |
| 2019/02/07 | 4,790 | 4,815 | 4,740 | 4,770 | +15 | +0.3% | 31,800 |
| 2019/02/06 | 4,800 | 4,835 | 4,710 | 4,755 | +25 | +0.5% | 50,100 |
| 2019/02/05 | 4,775 | 4,820 | 4,715 | 4,730 | -10 | -0.2% | 60,800 |
| 2019/02/04 | 4,670 | 4,790 | 4,625 | 4,740 | +70 | +1.5% | 56,500 |
| 2019/02/01 | 4,735 | 4,780 | 4,610 | 4,670 | +5 | +0.1% | 56,300 |
| 2019/01/31 | 4,565 | 4,720 | 4,565 | 4,665 | +170 | +3.8% | 98,400 |
| 2019/01/30 | 4,565 | 4,690 | 4,490 | 4,495 | -90 | -2% | 74,700 |
| 2019/01/29 | 4,380 | 4,615 | 4,370 | 4,585 | +75 | +1.7% | 67,700 |
| 2019/01/28 | 4,610 | 4,650 | 4,490 | 4,510 | +40 | +0.9% | 57,800 |
| 2019/01/25 | 4,275 | 4,535 | 4,275 | 4,470 | +195 | +4.6% | 96,200 |
| 2019/01/24 | 4,245 | 4,380 | 4,240 | 4,275 | -30 | -0.7% | 68,500 |
| 2019/01/23 | 4,260 | 4,400 | 4,235 | 4,305 | -25 | -0.6% | 55,600 |
| 2019/01/22 | 4,395 | 4,460 | 4,305 | 4,330 | -105 | -2.4% | 39,400 |
| 2019/01/21 | 4,550 | 4,715 | 4,415 | 4,435 | -20 | -0.4% | 113,000 |
| 2019/01/18 | 4,305 | 4,520 | 4,305 | 4,455 | +150 | +3.5% | 111,000 |
| 2019/01/17 | 4,330 | 4,400 | 4,260 | 4,305 | -15 | -0.3% | 81,400 |
| 2019/01/16 | 4,135 | 4,335 | 4,105 | 4,320 | +175 | +4.2% | 119,400 |
| 2019/01/15 | 3,800 | 4,200 | 3,760 | 4,145 | +325 | +8.5% | 172,600 |
| 2019/01/11 | 3,780 | 3,845 | 3,775 | 3,820 | +45 | +1.2% | 42,200 |
| 2019/01/10 | 3,840 | 3,840 | 3,680 | 3,775 | -40 | -1% | 88,700 |
| 2019/01/09 | 3,960 | 3,985 | 3,795 | 3,815 | -125 | -3.2% | 117,600 |
| 2019/01/08 | 3,835 | 4,000 | 3,765 | 3,940 | +120 | +3.1% | 137,600 |
| 2019/01/07 | 3,890 | 3,930 | 3,750 | 3,820 | +140 | +3.8% | 108,300 |
| 2019/01/04 | 3,730 | 3,735 | 3,490 | 3,680 | -165 | -4.3% | 95,800 |
| 2018/12/28 | 3,895 | 3,915 | 3,750 | 3,845 | -60 | -1.5% | 80,100 |
| 2018/12/27 | 4,080 | 4,080 | 3,835 | 3,905 | +150 | +4% | 119,900 |
| 2018/12/26 | 3,885 | 3,885 | 3,700 | 3,755 | +15 | +0.4% | 97,000 |
| 2018/12/25 | 3,935 | 3,970 | 3,725 | 3,740 | -475 | -11.3% | 160,800 |
| 2018/12/21 | 4,250 | 4,300 | 4,020 | 4,215 | -85 | -2% | 98,000 |
| 2018/12/20 | 4,440 | 4,455 | 4,230 | 4,300 | -245 | -5.4% | 103,400 |
| 2018/12/19 | 4,620 | 4,660 | 4,460 | 4,545 | -75 | -1.6% | 80,700 |
| 2018/12/18 | 4,685 | 4,785 | 4,610 | 4,620 | -215 | -4.4% | 62,800 |
| 2018/12/17 | 4,895 | 5,030 | 4,810 | 4,835 | -165 | -3.3% | 78,200 |
| 2018/12/14 | 5,150 | 5,220 | 4,920 | 5,000 | -200 | -3.8% | 75,100 |
| 2018/12/13 | 5,170 | 5,350 | 5,110 | 5,200 | ±0 | ±0% | 109,600 |
| 2018/12/12 | 4,820 | 5,230 | 4,810 | 5,200 | +405 | +8.4% | 204,000 |
1401～
1450
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
