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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 2,640 | 2,727 | 2,570 | 2,639 | +25 | +1% | 167,900 |
2017/04/06 | 2,600 | 2,620 | 2,550 | 2,614 | +23 | +0.9% | 100,200 |
2017/04/05 | 2,579 | 2,643 | 2,550 | 2,591 | -20 | -0.8% | 90,700 |
2017/04/04 | 2,712 | 2,740 | 2,518 | 2,611 | -94 | -3.5% | 163,800 |
2017/04/03 | 2,679 | 2,728 | 2,652 | 2,705 | +21 | +0.8% | 84,400 |
2017/03/31 | 2,756 | 2,780 | 2,675 | 2,684 | -106 | -3.8% | 163,800 |
2017/03/30 | 2,830 | 2,840 | 2,751 | 2,790 | -31 | -1.1% | 70,900 |
2017/03/29 | 2,829 | 2,916 | 2,752 | 2,821 | +63 | +2.3% | 155,600 |
2017/03/28 | 2,731 | 2,817 | 2,731 | 2,758 | +27 | +1% | 107,700 |
2017/03/27 | 2,841 | 2,841 | 2,713 | 2,731 | -179 | -6.2% | 154,400 |
2017/03/24 | 2,903 | 2,980 | 2,770 | 2,910 | +50 | +1.7% | 265,700 |
2017/03/23 | 2,674 | 2,877 | 2,642 | 2,860 | +218 | +8.3% | 240,300 |
2017/03/22 | 2,525 | 2,675 | 2,525 | 2,642 | +44 | +1.7% | 160,000 |
2017/03/21 | 2,515 | 2,623 | 2,471 | 2,598 | +70 | +2.8% | 172,900 |
2017/03/17 | 2,500 | 2,540 | 2,480 | 2,528 | +33 | +1.3% | 146,900 |
2017/03/16 | 2,500 | 2,550 | 2,429 | 2,495 | +206 | +9% | 413,900 |
2017/03/15 | 2,314 | 2,324 | 2,251 | 2,289 | -4 | -0.2% | 68,800 |
2017/03/14 | 2,341 | 2,341 | 2,212 | 2,293 | -60 | -2.5% | 137,900 |
2017/03/13 | 2,414 | 2,415 | 2,349 | 2,353 | -59 | -2.4% | 55,900 |
2017/03/10 | 2,400 | 2,442 | 2,385 | 2,412 | -25 | -1% | 61,200 |
2017/03/09 | 2,460 | 2,526 | 2,405 | 2,437 | -32 | -1.3% | 122,800 |
2017/03/08 | 2,411 | 2,469 | 2,403 | 2,469 | +69 | +2.9% | 103,900 |
2017/03/07 | 2,435 | 2,449 | 2,400 | 2,400 | -33 | -1.4% | 74,000 |
2017/03/06 | 2,320 | 2,435 | 2,312 | 2,433 | +117 | +5.1% | 170,500 |
2017/03/03 | 2,310 | 2,350 | 2,307 | 2,316 | +7 | +0.3% | 46,300 |
2017/03/02 | 2,317 | 2,320 | 2,294 | 2,309 | +19 | +0.8% | 34,000 |
2017/03/01 | 2,320 | 2,320 | 2,256 | 2,290 | -36 | -1.5% | 82,900 |
2017/02/28 | 2,320 | 2,337 | 2,292 | 2,326 | +7 | +0.3% | 36,900 |
2017/02/27 | 2,288 | 2,329 | 2,270 | 2,319 | +35 | +1.5% | 56,000 |
2017/02/24 | 2,250 | 2,320 | 2,248 | 2,284 | +27 | +1.2% | 38,000 |
2017/02/23 | 2,270 | 2,284 | 2,247 | 2,257 | -21 | -0.9% | 26,000 |
2017/02/22 | 2,300 | 2,316 | 2,265 | 2,278 | -8 | -0.3% | 23,100 |
2017/02/21 | 2,270 | 2,330 | 2,255 | 2,286 | +36 | +1.6% | 48,400 |
2017/02/20 | 2,297 | 2,306 | 2,243 | 2,250 | -47 | -2% | 67,500 |
2017/02/17 | 2,298 | 2,335 | 2,266 | 2,297 | -16 | -0.7% | 47,100 |
2017/02/16 | 2,391 | 2,391 | 2,303 | 2,313 | -78 | -3.3% | 58,500 |
2017/02/15 | 2,354 | 2,394 | 2,340 | 2,391 | +61 | +2.6% | 42,000 |
2017/02/14 | 2,330 | 2,350 | 2,311 | 2,330 | +32 | +1.4% | 49,500 |
2017/02/13 | 2,316 | 2,318 | 2,286 | 2,298 | -33 | -1.4% | 54,100 |
2017/02/10 | 2,346 | 2,346 | 2,305 | 2,331 | -15 | -0.6% | 36,800 |
2017/02/09 | 2,372 | 2,392 | 2,320 | 2,346 | -38 | -1.6% | 32,200 |
2017/02/08 | 2,330 | 2,385 | 2,274 | 2,384 | +30 | +1.3% | 51,300 |
2017/02/07 | 2,392 | 2,400 | 2,312 | 2,354 | -34 | -1.4% | 62,000 |
2017/02/06 | 2,375 | 2,415 | 2,351 | 2,388 | +24 | +1% | 34,000 |
2017/02/03 | 2,444 | 2,482 | 2,351 | 2,364 | -65 | -2.7% | 73,900 |
2017/02/02 | 2,453 | 2,500 | 2,428 | 2,429 | -14 | -0.6% | 55,200 |
2017/02/01 | 2,447 | 2,467 | 2,411 | 2,443 | -28 | -1.1% | 65,000 |
2017/01/31 | 2,450 | 2,546 | 2,447 | 2,471 | -29 | -1.2% | 72,800 |
2017/01/30 | 2,530 | 2,556 | 2,490 | 2,500 | -50 | -2% | 98,600 |
2017/01/27 | 2,482 | 2,586 | 2,450 | 2,550 | +48 | +1.9% | 134,500 |
1851~
1900
件表示中 / 4221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 | 300,500円 | +51.2% | +70.6% | 1.00% | 22.92倍 | 3.39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 |
伊勢化 | 1,935,000円 | +24.9% | +29.0% | 1.65% | 21.44倍 | 2.94倍 |
|
ヨウ素で国内首位、併産物に天然ガス。2次電池向けコバルト、ニッケルなど金属化合物併営 |
高砂香 | 490,000円 | +4.6% | +6.2% | 1.63% | 21.22倍 | 0.74倍 |
|
香料で国内1位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
三洋化 | 411,500円 | -9.1% | +22.2% | 4.13% | 22.72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 |
JCU | 345,000円 | +8.6% | +3.5% | 2.14% | 14.75倍 | 2.06倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからMBO。海外展開を強化中 |
市場注目の銘柄
チャート関連のコラム