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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/06 | 3,625 | 3,700 | 3,540 | 3,620 | -25 | -0.7% | 219,600 |
| 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 |
1851～
1900
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
