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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/09/06 | 4,285 | 4,410 | 4,225 | 4,255 | +35 | +0.8% | 91,800 |
| 2018/09/05 | 4,175 | 4,355 | 4,135 | 4,220 | +115 | +2.8% | 124,700 |
| 2018/09/04 | 4,315 | 4,340 | 4,060 | 4,105 | -260 | -6% | 180,500 |
| 2018/09/03 | 4,560 | 4,595 | 4,265 | 4,365 | -230 | -5% | 244,400 |
| 2018/08/31 | 4,600 | 4,640 | 4,485 | 4,595 | -25 | -0.5% | 102,700 |
| 2018/08/30 | 4,505 | 4,625 | 4,505 | 4,620 | +120 | +2.7% | 66,000 |
| 2018/08/29 | 4,475 | 4,510 | 4,440 | 4,500 | +25 | +0.6% | 31,600 |
| 2018/08/28 | 4,530 | 4,560 | 4,450 | 4,475 | +5 | +0.1% | 30,100 |
| 2018/08/27 | 4,315 | 4,495 | 4,315 | 4,470 | +120 | +2.8% | 26,900 |
| 2018/08/24 | 4,315 | 4,390 | 4,260 | 4,350 | +25 | +0.6% | 25,100 |
| 2018/08/23 | 4,245 | 4,340 | 4,230 | 4,325 | +80 | +1.9% | 14,500 |
| 2018/08/22 | 4,130 | 4,285 | 4,130 | 4,245 | +165 | +4% | 46,500 |
| 2018/08/21 | 4,015 | 4,105 | 3,995 | 4,080 | +30 | +0.7% | 54,900 |
| 2018/08/20 | 4,190 | 4,250 | 4,040 | 4,050 | -210 | -4.9% | 52,000 |
| 2018/08/17 | 4,240 | 4,275 | 4,200 | 4,260 | +20 | +0.5% | 22,000 |
| 2018/08/16 | 4,285 | 4,295 | 4,160 | 4,240 | -130 | -3% | 31,900 |
| 2018/08/15 | 4,480 | 4,500 | 4,315 | 4,370 | -80 | -1.8% | 36,300 |
| 2018/08/14 | 4,400 | 4,460 | 4,365 | 4,450 | +55 | +1.3% | 40,000 |
| 2018/08/13 | 4,500 | 4,510 | 4,360 | 4,395 | -35 | -0.8% | 59,300 |
| 2018/08/10 | 4,520 | 4,575 | 4,410 | 4,430 | -85 | -1.9% | 34,300 |
| 2018/08/09 | 4,395 | 4,560 | 4,380 | 4,515 | +95 | +2.1% | 31,300 |
| 2018/08/08 | 4,305 | 4,445 | 4,300 | 4,420 | +130 | +3% | 44,600 |
| 2018/08/07 | 4,335 | 4,390 | 4,275 | 4,290 | -70 | -1.6% | 23,000 |
| 2018/08/06 | 4,480 | 4,490 | 4,355 | 4,360 | -120 | -2.7% | 25,700 |
| 2018/08/03 | 4,505 | 4,535 | 4,430 | 4,480 | -25 | -0.6% | 30,200 |
| 2018/08/02 | 4,470 | 4,660 | 4,470 | 4,505 | +35 | +0.8% | 47,300 |
| 2018/08/01 | 4,485 | 4,530 | 4,445 | 4,470 | -15 | -0.3% | 29,800 |
| 2018/07/31 | 4,565 | 4,565 | 4,440 | 4,485 | -115 | -2.5% | 56,300 |
| 2018/07/30 | 4,530 | 4,620 | 4,515 | 4,600 | +45 | +1% | 37,500 |
| 2018/07/27 | 4,510 | 4,650 | 4,500 | 4,555 | +25 | +0.6% | 36,200 |
| 2018/07/26 | 4,530 | 4,575 | 4,490 | 4,530 | +35 | +0.8% | 48,700 |
| 2018/07/25 | 4,445 | 4,505 | 4,330 | 4,495 | +65 | +1.5% | 83,600 |
| 2018/07/24 | 4,280 | 4,540 | 4,255 | 4,430 | +350 | +8.6% | 155,800 |
| 2018/07/23 | 4,010 | 4,095 | 4,005 | 4,080 | +50 | +1.2% | 36,900 |
| 2018/07/20 | 4,125 | 4,165 | 3,990 | 4,030 | -135 | -3.2% | 49,400 |
| 2018/07/19 | 4,125 | 4,210 | 4,080 | 4,165 | +20 | +0.5% | 41,800 |
| 2018/07/18 | 4,150 | 4,225 | 4,135 | 4,145 | +25 | +0.6% | 44,200 |
1601～
1650
件表示中 / 4334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 | 233,100円 | +37.5% | +4.8% | 1.50% | 15.15倍 | 2.40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 |
| 松本油 | 1,730,000円 | -0.5% | -25.5% | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 四国化ＨＤ | 173,000円 | +0.7% | -9.1% | 2.89% | 11.89倍 | 0.93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 |
| ＺＡＣＲＯＳ | 392,000円 | +10.2% | +23.5% | 3.21% | 10.86倍 | 0.81倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| セ硝子 | 283,300円 | -9.6% | -27.5% | 6.00% | 10.80倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
