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 |
|---|---|---|---|---|---|---|---|
| 2019/04/15 | 5,310 | 5,520 | 5,310 | 5,420 | +160 | +3% | 83,500 |
| 2019/04/12 | 5,210 | 5,280 | 5,170 | 5,260 | +50 | +1% | 27,500 |
| 2019/04/11 | 5,180 | 5,220 | 5,140 | 5,210 | -10 | -0.2% | 32,700 |
| 2019/04/10 | 5,280 | 5,300 | 5,190 | 5,220 | -110 | -2.1% | 36,200 |
| 2019/04/09 | 5,350 | 5,390 | 5,270 | 5,330 | -60 | -1.1% | 28,500 |
| 2019/04/08 | 5,430 | 5,510 | 5,310 | 5,390 | +20 | +0.4% | 55,500 |
| 2019/04/05 | 5,290 | 5,450 | 5,270 | 5,370 | +90 | +1.7% | 56,800 |
| 2019/04/04 | 5,280 | 5,470 | 5,260 | 5,280 | +50 | +1% | 103,900 |
| 2019/04/03 | 5,050 | 5,270 | 5,040 | 5,230 | +170 | +3.4% | 65,000 |
| 2019/04/02 | 5,270 | 5,280 | 5,050 | 5,060 | -160 | -3.1% | 74,900 |
| 2019/04/01 | 5,220 | 5,280 | 5,150 | 5,220 | -50 | -0.9% | 86,900 |
| 2019/03/29 | 5,410 | 5,420 | 5,260 | 5,270 | -130 | -2.4% | 72,000 |
| 2019/03/28 | 5,460 | 5,540 | 5,350 | 5,400 | -140 | -2.5% | 75,900 |
| 2019/03/27 | 5,470 | 5,540 | 5,400 | 5,540 | +260 | +4.9% | 99,200 |
| 2019/03/26 | 5,480 | 5,530 | 5,240 | 5,280 | -30 | -0.6% | 90,100 |
| 2019/03/25 | 5,200 | 5,420 | 5,170 | 5,310 | -40 | -0.7% | 96,500 |
| 2019/03/22 | 5,060 | 5,370 | 5,060 | 5,350 | +385 | +7.8% | 170,500 |
| 2019/03/20 | 4,940 | 5,020 | 4,920 | 4,965 | +55 | +1.1% | 59,500 |
| 2019/03/19 | 4,970 | 5,080 | 4,805 | 4,910 | -160 | -3.2% | 129,500 |
| 2019/03/18 | 4,915 | 5,130 | 4,690 | 5,070 | +645 | +14.6% | 335,300 |
| 2019/03/15 | 4,285 | 4,445 | 4,260 | 4,425 | +140 | +3.3% | 152,400 |
| 2019/03/14 | 4,345 | 4,390 | 4,250 | 4,285 | -20 | -0.5% | 54,100 |
| 2019/03/13 | 4,415 | 4,415 | 4,275 | 4,305 | -90 | -2% | 77,300 |
| 2019/03/12 | 4,485 | 4,495 | 4,355 | 4,395 | +10 | +0.2% | 120,900 |
| 2019/03/11 | 4,350 | 4,425 | 4,285 | 4,385 | +5 | +0.1% | 64,700 |
| 2019/03/08 | 4,370 | 4,530 | 4,345 | 4,380 | -175 | -3.8% | 101,400 |
| 2019/03/07 | 4,710 | 4,720 | 4,530 | 4,555 | -200 | -4.2% | 74,000 |
| 2019/03/06 | 4,820 | 4,845 | 4,745 | 4,755 | -60 | -1.2% | 51,500 |
| 2019/03/05 | 4,790 | 4,835 | 4,710 | 4,815 | -45 | -0.9% | 88,400 |
| 2019/03/04 | 4,980 | 4,995 | 4,840 | 4,860 | -50 | -1% | 85,400 |
| 2019/03/01 | 4,925 | 4,935 | 4,805 | 4,910 | +35 | +0.7% | 76,900 |
| 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 |
1551～
1600
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 | 307,000円 | +37.5% | +4.8% | 1.14% | 19.96倍 | 3.16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 | 385,500円 | +4.0% | -11.1% | 3.37% | 14.68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 | 224,400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 | 415,000円 | -8.6% | +13.8% | 4.10% | 5.74倍 | 0.68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 | 130,700円 | +4.5% | +0.1% | 2.91% | 10.25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
