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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 4,735 | 4,780 | 4,610 | 4,670 | +5 | +0.1% | 56,300 |
| 2019/01/31 | 4,565 | 4,720 | 4,565 | 4,665 | +170 | +3.8% | 98,400 |
| 2019/01/30 | 4,565 | 4,690 | 4,490 | 4,495 | -90 | -2% | 74,700 |
| 2019/01/29 | 4,380 | 4,615 | 4,370 | 4,585 | +75 | +1.7% | 67,700 |
| 2019/01/28 | 4,610 | 4,650 | 4,490 | 4,510 | +40 | +0.9% | 57,800 |
| 2019/01/25 | 4,275 | 4,535 | 4,275 | 4,470 | +195 | +4.6% | 96,200 |
| 2019/01/24 | 4,245 | 4,380 | 4,240 | 4,275 | -30 | -0.7% | 68,500 |
| 2019/01/23 | 4,260 | 4,400 | 4,235 | 4,305 | -25 | -0.6% | 55,600 |
| 2019/01/22 | 4,395 | 4,460 | 4,305 | 4,330 | -105 | -2.4% | 39,400 |
| 2019/01/21 | 4,550 | 4,715 | 4,415 | 4,435 | -20 | -0.4% | 113,000 |
| 2019/01/18 | 4,305 | 4,520 | 4,305 | 4,455 | +150 | +3.5% | 111,000 |
| 2019/01/17 | 4,330 | 4,400 | 4,260 | 4,305 | -15 | -0.3% | 81,400 |
| 2019/01/16 | 4,135 | 4,335 | 4,105 | 4,320 | +175 | +4.2% | 119,400 |
| 2019/01/15 | 3,800 | 4,200 | 3,760 | 4,145 | +325 | +8.5% | 172,600 |
| 2019/01/11 | 3,780 | 3,845 | 3,775 | 3,820 | +45 | +1.2% | 42,200 |
| 2019/01/10 | 3,840 | 3,840 | 3,680 | 3,775 | -40 | -1% | 88,700 |
| 2019/01/09 | 3,960 | 3,985 | 3,795 | 3,815 | -125 | -3.2% | 117,600 |
| 2019/01/08 | 3,835 | 4,000 | 3,765 | 3,940 | +120 | +3.1% | 137,600 |
| 2019/01/07 | 3,890 | 3,930 | 3,750 | 3,820 | +140 | +3.8% | 108,300 |
| 2019/01/04 | 3,730 | 3,735 | 3,490 | 3,680 | -165 | -4.3% | 95,800 |
| 2018/12/28 | 3,895 | 3,915 | 3,750 | 3,845 | -60 | -1.5% | 80,100 |
| 2018/12/27 | 4,080 | 4,080 | 3,835 | 3,905 | +150 | +4% | 119,900 |
| 2018/12/26 | 3,885 | 3,885 | 3,700 | 3,755 | +15 | +0.4% | 97,000 |
| 2018/12/25 | 3,935 | 3,970 | 3,725 | 3,740 | -475 | -11.3% | 160,800 |
| 2018/12/21 | 4,250 | 4,300 | 4,020 | 4,215 | -85 | -2% | 98,000 |
| 2018/12/20 | 4,440 | 4,455 | 4,230 | 4,300 | -245 | -5.4% | 103,400 |
| 2018/12/19 | 4,620 | 4,660 | 4,460 | 4,545 | -75 | -1.6% | 80,700 |
| 2018/12/18 | 4,685 | 4,785 | 4,610 | 4,620 | -215 | -4.4% | 62,800 |
| 2018/12/17 | 4,895 | 5,030 | 4,810 | 4,835 | -165 | -3.3% | 78,200 |
| 2018/12/14 | 5,150 | 5,220 | 4,920 | 5,000 | -200 | -3.8% | 75,100 |
| 2018/12/13 | 5,170 | 5,350 | 5,110 | 5,200 | ±0 | ±0% | 109,600 |
| 2018/12/12 | 4,820 | 5,230 | 4,810 | 5,200 | +405 | +8.4% | 204,000 |
| 2018/12/11 | 4,825 | 4,960 | 4,655 | 4,795 | +10 | +0.2% | 156,300 |
| 2018/12/10 | 4,980 | 4,990 | 4,730 | 4,785 | -205 | -4.1% | 197,700 |
| 2018/12/07 | 5,410 | 5,430 | 4,955 | 4,990 | -440 | -8.1% | 276,300 |
| 2018/12/06 | 5,730 | 5,770 | 5,230 | 5,430 | -400 | -6.9% | 264,500 |
| 2018/12/05 | 5,850 | 6,480 | 5,670 | 5,830 | -200 | -3.3% | 541,300 |
| 2018/12/04 | 5,470 | 6,120 | 5,400 | 6,030 | +840 | +16.2% | 808,700 |
| 2018/12/03 | 5,100 | 5,190 | 5,020 | 5,190 | +700 | +15.6% | 265,700 |
| 2018/11/30 | 4,540 | 4,560 | 4,400 | 4,490 | -120 | -2.6% | 90,700 |
| 2018/11/29 | 4,600 | 4,685 | 4,500 | 4,610 | +150 | +3.4% | 102,100 |
| 2018/11/28 | 4,170 | 4,460 | 4,170 | 4,460 | +295 | +7.1% | 103,500 |
| 2018/11/27 | 4,200 | 4,270 | 4,145 | 4,165 | +60 | +1.5% | 38,400 |
| 2018/11/26 | 4,090 | 4,170 | 4,065 | 4,105 | -45 | -1.1% | 56,600 |
| 2018/11/22 | 4,260 | 4,260 | 4,115 | 4,150 | -100 | -2.4% | 50,900 |
| 2018/11/21 | 4,230 | 4,320 | 4,180 | 4,250 | -85 | -2% | 54,600 |
| 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 |
1601～
1650
件表示中 / 4417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 | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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 |
| 石原産 | 249,800円 | +1.2% | +11.5% | 4.00% | 10.39倍 | 0.84倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 四国化ＨＤ | 224,200円 | +0.7% | -9.1% | 2.23% | 14.92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 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
