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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,800 | 5,030 | 4,760 | 4,945 | +170 | +3.6% | 148,600 |
| 2018/02/20 | 4,730 | 4,790 | 4,655 | 4,775 | +95 | +2% | 122,000 |
| 2018/02/19 | 4,560 | 4,690 | 4,455 | 4,680 | +215 | +4.8% | 116,200 |
| 2018/02/16 | 4,470 | 4,530 | 4,390 | 4,465 | +75 | +1.7% | 79,100 |
| 2018/02/15 | 4,390 | 4,495 | 4,340 | 4,390 | +25 | +0.6% | 112,100 |
| 2018/02/14 | 4,450 | 4,595 | 4,250 | 4,365 | -125 | -2.8% | 132,500 |
| 2018/02/13 | 4,610 | 4,700 | 4,490 | 4,490 | -5 | -0.1% | 113,900 |
| 2018/02/09 | 4,350 | 4,570 | 4,350 | 4,495 | -205 | -4.4% | 173,900 |
| 2018/02/08 | 4,690 | 4,805 | 4,580 | 4,700 | +10 | +0.2% | 130,200 |
| 2018/02/07 | 4,900 | 4,955 | 4,620 | 4,690 | +90 | +2% | 146,700 |
| 2018/02/06 | 4,700 | 4,785 | 4,300 | 4,600 | -390 | -7.8% | 336,600 |
| 2018/02/05 | 5,100 | 5,180 | 4,890 | 4,990 | -350 | -6.6% | 187,000 |
| 2018/02/02 | 5,210 | 5,340 | 5,150 | 5,340 | +130 | +2.5% | 119,900 |
| 2018/02/01 | 5,020 | 5,220 | 4,995 | 5,210 | +215 | +4.3% | 154,200 |
| 2018/01/31 | 4,845 | 5,100 | 4,835 | 4,995 | +105 | +2.1% | 106,800 |
| 2018/01/30 | 4,870 | 4,940 | 4,820 | 4,890 | -15 | -0.3% | 121,100 |
| 2018/01/29 | 4,950 | 5,030 | 4,850 | 4,905 | -65 | -1.3% | 97,500 |
| 2018/01/26 | 5,030 | 5,070 | 4,915 | 4,970 | -25 | -0.5% | 102,200 |
| 2018/01/25 | 4,865 | 5,030 | 4,740 | 4,995 | +75 | +1.5% | 169,100 |
| 2018/01/24 | 5,140 | 5,140 | 4,835 | 4,920 | -220 | -4.3% | 256,600 |
| 2018/01/23 | 5,020 | 5,270 | 4,930 | 5,140 | +50 | +1% | 250,300 |
| 2018/01/22 | 4,950 | 5,090 | 4,810 | 5,090 | +700 | +15.9% | 446,400 |
| 2018/01/19 | 4,340 | 4,425 | 4,340 | 4,390 | +85 | +2% | 88,100 |
| 2018/01/18 | 4,370 | 4,495 | 4,305 | 4,305 | -25 | -0.6% | 131,800 |
| 2018/01/17 | 4,265 | 4,350 | 4,265 | 4,330 | +15 | +0.3% | 48,600 |
| 2018/01/16 | 4,280 | 4,350 | 4,160 | 4,315 | +25 | +0.6% | 125,200 |
| 2018/01/15 | 4,200 | 4,300 | 4,125 | 4,290 | +90 | +2.1% | 87,400 |
| 2018/01/12 | 4,255 | 4,285 | 4,180 | 4,200 | -55 | -1.3% | 52,600 |
| 2018/01/11 | 4,205 | 4,255 | 4,160 | 4,255 | +50 | +1.2% | 84,100 |
| 2018/01/10 | 4,250 | 4,255 | 4,170 | 4,205 | -15 | -0.4% | 65,100 |
| 2018/01/09 | 4,240 | 4,260 | 4,185 | 4,220 | +20 | +0.5% | 80,900 |
| 2018/01/05 | 4,125 | 4,210 | 4,105 | 4,200 | +70 | +1.7% | 67,400 |
| 2018/01/04 | 4,145 | 4,180 | 4,070 | 4,130 | +85 | +2.1% | 83,900 |
| 2017/12/29 | 3,985 | 4,115 | 3,965 | 4,045 | +105 | +2.7% | 80,800 |
| 2017/12/28 | 4,005 | 4,050 | 3,930 | 3,940 | -85 | -2.1% | 59,400 |
| 2017/12/27 | 3,900 | 4,035 | 3,860 | 4,025 | +85 | +2.2% | 70,600 |
| 2017/12/26 | 3,960 | 3,990 | 3,910 | 3,940 | ±0 | ±0% | 57,800 |
| 2017/12/25 | 4,055 | 4,055 | 3,910 | 3,940 | -80 | -2% | 68,700 |
| 2017/12/22 | 3,980 | 4,020 | 3,810 | 4,020 | +35 | +0.9% | 73,900 |
| 2017/12/21 | 4,000 | 4,085 | 3,980 | 3,985 | -30 | -0.7% | 55,800 |
| 2017/12/20 | 4,180 | 4,180 | 4,015 | 4,015 | -25 | -0.6% | 84,700 |
| 2017/12/19 | 4,100 | 4,150 | 3,990 | 4,040 | -45 | -1.1% | 112,800 |
| 2017/12/18 | 3,840 | 4,085 | 3,820 | 4,085 | +295 | +7.8% | 197,300 |
| 2017/12/15 | 3,840 | 3,840 | 3,735 | 3,790 | -35 | -0.9% | 61,100 |
| 2017/12/14 | 3,680 | 3,835 | 3,680 | 3,825 | +125 | +3.4% | 96,900 |
| 2017/12/13 | 3,785 | 3,800 | 3,650 | 3,700 | -130 | -3.4% | 248,300 |
| 2017/12/12 | 3,725 | 3,855 | 3,690 | 3,830 | +135 | +3.7% | 213,800 |
| 2017/12/11 | 3,705 | 3,720 | 3,640 | 3,695 | +40 | +1.1% | 84,200 |
| 2017/12/08 | 3,715 | 3,715 | 3,630 | 3,655 | ±0 | ±0% | 105,700 |
| 2017/12/07 | 3,690 | 3,775 | 3,615 | 3,655 | +35 | +1% | 150,400 |
1651～
1700
件表示中 / 4235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 | 282,100円 | +51.2% | +70.6% | 1.06% | 21.52倍 | 3.19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 |
| コニシ | 135,300円 | +4.5% | +1.8% | 2.44% | 12.27倍 | 1.07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 |
| 三洋化 | 401,000円 | -9.1% | +22.2% | 4.24% | 22.18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 |
| セ硝子 | 333,500円 | -2.7% | -23.2% | 5.10% | 8.27倍 | 0.71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 |
| 旭有機材 | 427,000円 | -0.5% | -24.7% | 2.58% | 9.56倍 | 1.06倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
市場注目の銘柄
チャート関連のコラム
