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 |
|---|---|---|---|---|---|---|---|
| 2019/07/02 | 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 |
| 2019/05/20 | 5,100 | 5,150 | 4,950 | 4,990 | -80 | -1.6% | 78,000 |
| 2019/05/17 | 5,140 | 5,240 | 5,040 | 5,070 | -10 | -0.2% | 73,800 |
| 2019/05/16 | 5,200 | 5,200 | 5,040 | 5,080 | -120 | -2.3% | 42,600 |
| 2019/05/15 | 5,160 | 5,220 | 4,985 | 5,200 | +190 | +3.8% | 68,200 |
| 2019/05/14 | 4,870 | 5,040 | 4,810 | 5,010 | -20 | -0.4% | 83,300 |
| 2019/05/13 | 5,220 | 5,220 | 5,030 | 5,030 | -180 | -3.5% | 55,600 |
| 2019/05/10 | 5,230 | 5,430 | 5,160 | 5,210 | -60 | -1.1% | 77,300 |
| 2019/05/09 | 5,450 | 5,490 | 5,230 | 5,270 | -170 | -3.1% | 73,000 |
| 2019/05/08 | 5,520 | 5,530 | 5,380 | 5,440 | -160 | -2.9% | 68,400 |
| 2019/05/07 | 5,740 | 5,790 | 5,580 | 5,600 | -240 | -4.1% | 88,800 |
| 2019/04/26 | 5,750 | 5,850 | 5,700 | 5,840 | +50 | +0.9% | 56,200 |
| 2019/04/25 | 5,780 | 5,850 | 5,740 | 5,790 | -50 | -0.9% | 55,000 |
| 2019/04/24 | 5,970 | 5,970 | 5,770 | 5,840 | -30 | -0.5% | 74,200 |
| 2019/04/23 | 5,960 | 5,980 | 5,810 | 5,870 | -90 | -1.5% | 58,200 |
| 2019/04/22 | 6,140 | 6,140 | 5,930 | 5,960 | -110 | -1.8% | 73,800 |
| 2019/04/19 | 5,950 | 6,090 | 5,890 | 6,070 | +100 | +1.7% | 139,400 |
| 2019/04/18 | 6,200 | 6,590 | 5,920 | 5,970 | +50 | +0.8% | 419,800 |
| 2019/04/17 | 5,790 | 6,070 | 5,630 | 5,920 | +580 | +10.9% | 342,300 |
| 2019/04/16 | 5,420 | 5,420 | 5,320 | 5,340 | -80 | -1.5% | 34,200 |
1501～
1550
件表示中 / 4416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 | 306,000円 | +37.5% | +4.8% | 1.14% | 19.89倍 | 3.15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。山梨に新工場 |
| 未来工業 | 383,500円 | +4.0% | -11.1% | 3.39% | 14.61倍 | 1.18倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 四国化ＨＤ | 224,500円 | +0.7% | -9.1% | 2.23% | 14.94倍 | 1.13倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 413,500円 | -8.6% | +13.8% | 4.11% | 5.72倍 | 0.67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 |
| コニシ | 130,100円 | +4.5% | +0.1% | 2.92% | 10.21倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
