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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,700 | 3,800 | 3,645 | 3,645 | -115 | -3.1% | 161,700 |
| 2017/12/04 | 4,115 | 4,115 | 3,760 | 3,760 | -285 | -7% | 271,700 |
| 2017/12/01 | 4,200 | 4,210 | 3,870 | 4,045 | +25 | +0.6% | 371,600 |
| 2017/11/30 | 4,030 | 4,065 | 3,860 | 4,020 | -80 | -2% | 300,000 |
| 2017/11/29 | 4,270 | 4,285 | 4,100 | 4,100 | -300 | -6.8% | 271,700 |
| 2017/11/28 | 4,550 | 4,550 | 4,355 | 4,400 | -150 | -3.3% | 91,100 |
| 2017/11/27 | 4,550 | 4,595 | 4,465 | 4,550 | +50 | +1.1% | 59,300 |
| 2017/11/24 | 4,400 | 4,540 | 4,400 | 4,500 | +90 | +2% | 63,700 |
| 2017/11/22 | 4,475 | 4,535 | 4,365 | 4,410 | +30 | +0.7% | 92,700 |
| 2017/11/21 | 4,345 | 4,460 | 4,320 | 4,380 | +90 | +2.1% | 105,300 |
| 2017/11/20 | 4,155 | 4,300 | 4,150 | 4,290 | +115 | +2.8% | 58,700 |
| 2017/11/17 | 4,140 | 4,230 | 4,085 | 4,175 | +95 | +2.3% | 107,800 |
| 2017/11/16 | 3,920 | 4,120 | 3,865 | 4,080 | +130 | +3.3% | 93,200 |
| 2017/11/15 | 4,000 | 4,050 | 3,880 | 3,950 | -110 | -2.7% | 107,600 |
| 2017/11/14 | 4,000 | 4,115 | 3,915 | 4,060 | +75 | +1.9% | 89,000 |
| 2017/11/13 | 3,910 | 4,015 | 3,835 | 3,985 | +75 | +1.9% | 68,700 |
| 2017/11/10 | 3,835 | 3,910 | 3,820 | 3,910 | +20 | +0.5% | 26,600 |
| 2017/11/09 | 4,000 | 4,025 | 3,815 | 3,890 | -105 | -2.6% | 76,500 |
| 2017/11/08 | 3,880 | 3,995 | 3,850 | 3,995 | +130 | +3.4% | 39,000 |
| 2017/11/07 | 3,835 | 3,885 | 3,820 | 3,865 | +30 | +0.8% | 29,500 |
| 2017/11/06 | 3,900 | 3,910 | 3,835 | 3,835 | -80 | -2% | 40,900 |
| 2017/11/02 | 3,980 | 3,990 | 3,915 | 3,915 | -60 | -1.5% | 26,300 |
| 2017/11/01 | 4,020 | 4,040 | 3,940 | 3,975 | -10 | -0.3% | 43,500 |
| 2017/10/31 | 4,005 | 4,005 | 3,960 | 3,985 | +30 | +0.8% | 22,200 |
| 2017/10/30 | 4,025 | 4,045 | 3,920 | 3,955 | -80 | -2% | 64,000 |
| 2017/10/27 | 4,010 | 4,070 | 3,970 | 4,035 | +50 | +1.3% | 56,500 |
| 2017/10/26 | 3,880 | 4,035 | 3,875 | 3,985 | +115 | +3% | 105,900 |
| 2017/10/25 | 3,705 | 3,870 | 3,705 | 3,870 | +155 | +4.2% | 81,100 |
| 2017/10/24 | 3,755 | 3,755 | 3,665 | 3,715 | -30 | -0.8% | 30,200 |
| 2017/10/23 | 3,715 | 3,765 | 3,615 | 3,745 | +75 | +2% | 87,400 |
| 2017/10/20 | 3,750 | 3,750 | 3,635 | 3,670 | -90 | -2.4% | 61,300 |
| 2017/10/19 | 3,805 | 3,840 | 3,730 | 3,760 | -35 | -0.9% | 34,600 |
| 2017/10/18 | 3,815 | 3,855 | 3,765 | 3,795 | -55 | -1.4% | 39,700 |
| 2017/10/17 | 3,850 | 3,860 | 3,800 | 3,850 | +30 | +0.8% | 38,300 |
| 2017/10/16 | 3,860 | 3,950 | 3,760 | 3,820 | +5 | +0.1% | 93,900 |
| 2017/10/13 | 3,785 | 3,845 | 3,715 | 3,815 | +60 | +1.6% | 74,100 |
| 2017/10/12 | 3,710 | 3,785 | 3,680 | 3,755 | +25 | +0.7% | 43,100 |
| 2017/10/11 | 3,700 | 3,785 | 3,645 | 3,730 | +75 | +2.1% | 87,500 |
| 2017/10/10 | 3,565 | 3,685 | 3,515 | 3,655 | +90 | +2.5% | 71,600 |
| 2017/10/06 | 3,475 | 3,590 | 3,475 | 3,565 | +95 | +2.7% | 37,300 |
| 2017/10/05 | 3,605 | 3,610 | 3,455 | 3,470 | -175 | -4.8% | 126,700 |
| 2017/10/04 | 3,665 | 3,700 | 3,620 | 3,645 | -15 | -0.4% | 56,300 |
| 2017/10/03 | 3,715 | 3,715 | 3,630 | 3,660 | -15 | -0.4% | 55,800 |
| 2017/10/02 | 3,755 | 3,770 | 3,655 | 3,675 | -115 | -3% | 81,100 |
| 2017/09/29 | 3,710 | 3,830 | 3,670 | 3,790 | +95 | +2.6% | 56,300 |
| 2017/09/28 | 3,810 | 3,855 | 3,685 | 3,695 | -110 | -2.9% | 110,000 |
| 2017/09/27 | 3,605 | 3,810 | 3,605 | 3,805 | +195 | +5.4% | 88,100 |
| 2017/09/26 | 3,535 | 3,650 | 3,505 | 3,610 | +40 | +1.1% | 62,700 |
| 2017/09/25 | 3,620 | 3,640 | 3,525 | 3,570 | +90 | +2.6% | 103,200 |
| 2017/09/22 | 3,635 | 3,690 | 3,465 | 3,480 | -195 | -5.3% | 119,900 |
1801～
1850
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
