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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 4,510 | 4,510 | 4,310 | 4,335 | -165 | -3.7% | 39,400 |
| 2018/11/19 | 4,380 | 4,575 | 4,380 | 4,500 | +80 | +1.8% | 33,600 |
| 2018/11/16 | 4,525 | 4,615 | 4,415 | 4,420 | -105 | -2.3% | 21,800 |
| 2018/11/15 | 4,420 | 4,630 | 4,420 | 4,525 | +40 | +0.9% | 17,200 |
| 2018/11/14 | 4,575 | 4,640 | 4,485 | 4,485 | -90 | -2% | 22,300 |
| 2018/11/13 | 4,485 | 4,595 | 4,440 | 4,575 | -70 | -1.5% | 21,600 |
| 2018/11/12 | 4,680 | 4,740 | 4,625 | 4,645 | -120 | -2.5% | 22,900 |
| 2018/11/09 | 4,730 | 4,935 | 4,730 | 4,765 | +15 | +0.3% | 44,500 |
| 2018/11/08 | 4,730 | 4,800 | 4,670 | 4,750 | +70 | +1.5% | 28,300 |
| 2018/11/07 | 4,680 | 4,760 | 4,595 | 4,680 | +30 | +0.6% | 23,100 |
| 2018/11/06 | 4,730 | 4,730 | 4,635 | 4,650 | -80 | -1.7% | 18,600 |
| 2018/11/05 | 4,700 | 4,825 | 4,680 | 4,730 | -80 | -1.7% | 38,200 |
| 2018/11/02 | 4,620 | 4,820 | 4,605 | 4,810 | +195 | +4.2% | 62,600 |
| 2018/11/01 | 4,535 | 4,695 | 4,530 | 4,615 | +25 | +0.5% | 49,500 |
| 2018/10/31 | 4,400 | 4,630 | 4,400 | 4,590 | +240 | +5.5% | 67,000 |
| 2018/10/30 | 4,235 | 4,425 | 4,175 | 4,350 | +145 | +3.4% | 66,900 |
| 2018/10/29 | 4,205 | 4,275 | 4,180 | 4,205 | ±0 | ±0% | 60,300 |
| 2018/10/26 | 4,330 | 4,415 | 4,145 | 4,205 | -55 | -1.3% | 81,700 |
| 2018/10/25 | 4,360 | 4,405 | 4,245 | 4,260 | -260 | -5.8% | 74,700 |
| 2018/10/24 | 4,555 | 4,625 | 4,505 | 4,520 | -55 | -1.2% | 40,800 |
| 2018/10/23 | 4,615 | 4,665 | 4,565 | 4,575 | -110 | -2.3% | 52,700 |
| 2018/10/22 | 4,575 | 4,755 | 4,535 | 4,685 | +70 | +1.5% | 46,400 |
| 2018/10/19 | 4,580 | 4,680 | 4,565 | 4,615 | -90 | -1.9% | 37,700 |
| 2018/10/18 | 4,745 | 4,755 | 4,655 | 4,705 | +20 | +0.4% | 45,600 |
| 2018/10/17 | 4,620 | 4,745 | 4,570 | 4,685 | +160 | +3.5% | 54,100 |
| 2018/10/16 | 4,540 | 4,590 | 4,425 | 4,525 | -15 | -0.3% | 31,400 |
| 2018/10/15 | 4,595 | 4,615 | 4,520 | 4,540 | -30 | -0.7% | 38,300 |
| 2018/10/12 | 4,340 | 4,620 | 4,340 | 4,570 | +150 | +3.4% | 56,600 |
| 2018/10/11 | 4,360 | 4,480 | 4,325 | 4,420 | -185 | -4% | 59,000 |
| 2018/10/10 | 4,595 | 4,690 | 4,500 | 4,605 | -15 | -0.3% | 28,600 |
| 2018/10/09 | 4,535 | 4,650 | 4,450 | 4,620 | -40 | -0.9% | 92,900 |
| 2018/10/05 | 4,800 | 4,830 | 4,660 | 4,660 | -200 | -4.1% | 59,900 |
| 2018/10/04 | 4,950 | 4,980 | 4,800 | 4,860 | +5 | +0.1% | 36,200 |
| 2018/10/03 | 5,000 | 5,000 | 4,825 | 4,855 | -85 | -1.7% | 53,400 |
| 2018/10/02 | 4,800 | 4,995 | 4,800 | 4,940 | +125 | +2.6% | 140,800 |
| 2018/10/01 | 4,730 | 4,815 | 4,675 | 4,815 | +80 | +1.7% | 46,600 |
| 2018/09/28 | 4,880 | 4,905 | 4,695 | 4,735 | -15 | -0.3% | 82,500 |
| 2018/09/27 | 4,690 | 4,935 | 4,670 | 4,750 | +320 | +7.2% | 271,800 |
| 2018/09/26 | 4,500 | 4,520 | 4,410 | 4,430 | -100 | -2.2% | 42,600 |
| 2018/09/25 | 4,495 | 4,560 | 4,435 | 4,530 | +60 | +1.3% | 41,900 |
| 2018/09/21 | 4,430 | 4,550 | 4,385 | 4,470 | +110 | +2.5% | 112,900 |
| 2018/09/20 | 4,370 | 4,420 | 4,305 | 4,360 | +30 | +0.7% | 57,500 |
| 2018/09/19 | 4,235 | 4,360 | 4,235 | 4,330 | +145 | +3.5% | 72,300 |
| 2018/09/18 | 4,050 | 4,200 | 4,025 | 4,185 | +125 | +3.1% | 53,000 |
| 2018/09/14 | 3,990 | 4,065 | 3,965 | 4,060 | +55 | +1.4% | 85,600 |
| 2018/09/13 | 4,015 | 4,035 | 3,890 | 4,005 | -55 | -1.4% | 111,600 |
| 2018/09/12 | 4,080 | 4,090 | 3,960 | 4,060 | +5 | +0.1% | 58,700 |
| 2018/09/11 | 4,090 | 4,090 | 3,960 | 4,055 | +35 | +0.9% | 77,900 |
| 2018/09/10 | 4,140 | 4,145 | 4,015 | 4,020 | -160 | -3.8% | 131,500 |
| 2018/09/07 | 4,185 | 4,215 | 4,015 | 4,180 | -75 | -1.8% | 138,100 |
1451～
1500
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
