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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,270 | 4,430 | 4,240 | 4,360 | +135 | +3.2% | 360,700 |
| 2024/06/25 | 4,350 | 4,365 | 4,170 | 4,225 | -195 | -4.4% | 459,300 |
| 2024/06/24 | 4,425 | 4,660 | 4,320 | 4,420 | +290 | +7% | 896,800 |
| 2024/06/21 | 4,190 | 4,215 | 4,105 | 4,130 | -45 | -1.1% | 390,800 |
| 2024/06/20 | 3,910 | 4,185 | 3,905 | 4,175 | +370 | +9.7% | 548,600 |
| 2024/06/19 | 3,840 | 3,890 | 3,790 | 3,805 | -40 | -1% | 172,600 |
| 2024/06/18 | 3,915 | 3,935 | 3,805 | 3,845 | -60 | -1.5% | 231,500 |
| 2024/06/17 | 3,930 | 3,935 | 3,845 | 3,905 | -65 | -1.6% | 155,800 |
| 2024/06/14 | 3,905 | 3,990 | 3,900 | 3,970 | +15 | +0.4% | 198,800 |
| 2024/06/13 | 3,985 | 4,030 | 3,875 | 3,955 | +10 | +0.3% | 268,400 |
| 2024/06/12 | 4,050 | 4,075 | 3,940 | 3,945 | -105 | -2.6% | 186,500 |
| 2024/06/11 | 4,100 | 4,140 | 4,000 | 4,050 | -15 | -0.4% | 193,500 |
| 2024/06/10 | 3,980 | 4,100 | 3,965 | 4,065 | +85 | +2.1% | 270,700 |
| 2024/06/07 | 3,905 | 4,135 | 3,885 | 3,980 | +130 | +3.4% | 496,700 |
| 2024/06/06 | 3,900 | 3,960 | 3,830 | 3,850 | +25 | +0.7% | 445,200 |
| 2024/06/05 | 3,860 | 3,915 | 3,770 | 3,825 | -60 | -1.5% | 459,100 |
| 2024/06/04 | 3,890 | 3,935 | 3,855 | 3,885 | ±0 | ±0% | 602,900 |
| 2024/06/03 | 4,160 | 4,230 | 3,870 | 3,885 | -485 | -11.1% | 1,189,000 |
| 2024/05/31 | 4,430 | 4,430 | 4,260 | 4,370 | -55 | -1.2% | 500,200 |
| 2024/05/30 | 4,280 | 4,440 | 4,275 | 4,425 | +70 | +1.6% | 285,800 |
| 2024/05/29 | 4,490 | 4,540 | 4,340 | 4,355 | -65 | -1.5% | 286,000 |
| 2024/05/28 | 4,420 | 4,450 | 4,380 | 4,420 | -40 | -0.9% | 139,300 |
| 2024/05/27 | 4,485 | 4,510 | 4,370 | 4,460 | +20 | +0.5% | 226,600 |
| 2024/05/24 | 4,385 | 4,470 | 4,350 | 4,440 | -10 | -0.2% | 164,100 |
| 2024/05/23 | 4,495 | 4,520 | 4,405 | 4,450 | +55 | +1.3% | 219,300 |
| 2024/05/22 | 4,310 | 4,415 | 4,255 | 4,395 | +100 | +2.3% | 180,500 |
| 2024/05/21 | 4,445 | 4,445 | 4,285 | 4,295 | -140 | -3.2% | 193,200 |
| 2024/05/20 | 4,345 | 4,440 | 4,335 | 4,435 | +110 | +2.5% | 186,400 |
| 2024/05/17 | 4,345 | 4,365 | 4,285 | 4,325 | -105 | -2.4% | 198,000 |
| 2024/05/16 | 4,415 | 4,515 | 4,415 | 4,430 | +45 | +1% | 228,100 |
| 2024/05/15 | 4,450 | 4,450 | 4,335 | 4,385 | -20 | -0.5% | 125,200 |
| 2024/05/14 | 4,420 | 4,450 | 4,330 | 4,405 | -20 | -0.5% | 186,400 |
| 2024/05/13 | 4,370 | 4,480 | 4,365 | 4,425 | +65 | +1.5% | 182,500 |
| 2024/05/10 | 4,370 | 4,385 | 4,270 | 4,360 | -30 | -0.7% | 215,700 |
| 2024/05/09 | 4,370 | 4,470 | 4,350 | 4,390 | -15 | -0.3% | 139,600 |
| 2024/05/08 | 4,450 | 4,495 | 4,385 | 4,405 | -80 | -1.8% | 191,900 |
| 2024/05/07 | 4,400 | 4,520 | 4,400 | 4,485 | +175 | +4.1% | 289,900 |
| 2024/05/02 | 4,250 | 4,335 | 4,230 | 4,310 | +10 | +0.2% | 148,000 |
| 2024/05/01 | 4,335 | 4,355 | 4,240 | 4,300 | -135 | -3% | 215,400 |
| 2024/04/30 | 4,400 | 4,450 | 4,345 | 4,435 | +120 | +2.8% | 356,700 |
| 2024/04/26 | 4,230 | 4,315 | 4,185 | 4,315 | +155 | +3.7% | 283,800 |
| 2024/04/25 | 4,075 | 4,175 | 4,070 | 4,160 | ±0 | ±0% | 239,900 |
| 2024/04/24 | 4,050 | 4,170 | 4,030 | 4,160 | +190 | +4.8% | 304,900 |
| 2024/04/23 | 4,030 | 4,080 | 3,885 | 3,970 | -5 | -0.1% | 372,000 |
| 2024/04/22 | 3,990 | 4,065 | 3,880 | 3,975 | -155 | -3.8% | 655,800 |
| 2024/04/19 | 4,225 | 4,245 | 4,015 | 4,130 | -280 | -6.3% | 514,800 |
| 2024/04/18 | 4,260 | 4,505 | 4,230 | 4,410 | +15 | +0.3% | 299,500 |
| 2024/04/17 | 4,350 | 4,585 | 4,320 | 4,395 | +90 | +2.1% | 495,600 |
| 2024/04/16 | 4,380 | 4,395 | 4,300 | 4,305 | -195 | -4.3% | 239,700 |
| 2024/04/15 | 4,550 | 4,560 | 4,440 | 4,500 | -100 | -2.2% | 193,000 |
101～
150
件表示中 / 4234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 | 282,300円 | +51.2% | +70.6% | 1.06% | 21.53倍 | 3.18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 |
| 三洋化 | 403,500円 | -9.1% | +22.2% | 4.21% | 22.32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 |
| コニシ | 135,000円 | +4.5% | +1.8% | 2.44% | 12.24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 |
| セ硝子 | 332,500円 | -2.7% | -23.2% | 5.11% | 8.24倍 | 0.70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 | 425,000円 | -0.5% | -24.7% | 2.59% | 9.51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
