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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
2017/01/26 | 2,494 | 2,508 | 2,463 | 2,502 | +39 | +1.6% | 188,300 |
2017/01/25 | 2,400 | 2,475 | 2,360 | 2,463 | +90 | +3.8% | 164,800 |
2017/01/24 | 2,318 | 2,388 | 2,289 | 2,373 | +79 | +3.4% | 95,000 |
2017/01/23 | 2,310 | 2,324 | 2,280 | 2,294 | -6 | -0.3% | 57,300 |
2017/01/20 | 2,279 | 2,308 | 2,245 | 2,300 | +20 | +0.9% | 40,400 |
2017/01/19 | 2,343 | 2,350 | 2,280 | 2,280 | -24 | -1% | 26,700 |
2017/01/18 | 2,280 | 2,319 | 2,247 | 2,304 | +17 | +0.7% | 33,800 |
2017/01/17 | 2,270 | 2,330 | 2,238 | 2,287 | +17 | +0.7% | 54,300 |
2017/01/16 | 2,263 | 2,308 | 2,243 | 2,270 | -25 | -1.1% | 74,800 |
2017/01/13 | 2,350 | 2,350 | 2,262 | 2,295 | -72 | -3% | 108,800 |
2017/01/12 | 2,315 | 2,417 | 2,304 | 2,367 | +27 | +1.2% | 81,800 |
2017/01/11 | 2,306 | 2,356 | 2,302 | 2,340 | -25 | -1.1% | 88,700 |
2017/01/10 | 2,454 | 2,458 | 2,340 | 2,365 | -95 | -3.9% | 120,000 |
2017/01/06 | 2,445 | 2,480 | 2,401 | 2,460 | +15 | +0.6% | 54,100 |
2017/01/05 | 2,420 | 2,485 | 2,300 | 2,445 | +19 | +0.8% | 135,600 |
2017/01/04 | 2,359 | 2,439 | 2,349 | 2,426 | +93 | +4% | 191,200 |
2016/12/30 | 2,255 | 2,368 | 2,250 | 2,333 | +64 | +2.8% | 134,000 |
2016/12/29 | 2,318 | 2,320 | 2,239 | 2,269 | -61 | -2.6% | 112,900 |
2016/12/28 | 2,302 | 2,339 | 2,234 | 2,330 | +181 | +8.4% | 348,400 |
2016/12/27 | 2,113 | 2,164 | 2,110 | 2,149 | +8 | +0.4% | 98,800 |
2016/12/26 | 2,062 | 2,143 | 2,051 | 2,141 | +118 | +5.8% | 136,100 |
2016/12/22 | 1,997 | 2,025 | 1,983 | 2,023 | +43 | +2.2% | 59,000 |
2016/12/21 | 2,035 | 2,053 | 1,980 | 1,980 | -39 | -1.9% | 80,300 |
2016/12/20 | 1,910 | 2,024 | 1,910 | 2,019 | +106 | +5.5% | 87,000 |
2016/12/19 | 1,939 | 1,966 | 1,902 | 1,913 | -15 | -0.8% | 91,600 |
2016/12/16 | 1,942 | 1,942 | 1,896 | 1,928 | -14 | -0.7% | 83,000 |
2016/12/15 | 1,999 | 1,999 | 1,929 | 1,942 | -31 | -1.6% | 68,500 |
2016/12/14 | 2,014 | 2,014 | 1,973 | 1,973 | -1 | -0.1% | 45,500 |
2016/12/13 | 1,965 | 1,989 | 1,931 | 1,974 | +11 | +0.6% | 56,600 |
2016/12/12 | 1,982 | 2,027 | 1,937 | 1,963 | -18 | -0.9% | 77,500 |
2016/12/09 | 2,026 | 2,060 | 1,951 | 1,981 | -53 | -2.6% | 147,000 |
2016/12/08 | 2,040 | 2,115 | 2,026 | 2,034 | -5 | -0.2% | 115,300 |
2016/12/07 | 1,965 | 2,054 | 1,965 | 2,039 | +74 | +3.8% | 142,000 |
2016/12/06 | 1,970 | 2,027 | 1,940 | 1,965 | +39 | +2% | 147,500 |
2016/12/05 | 1,972 | 1,974 | 1,882 | 1,926 | -62 | -3.1% | 165,200 |
2016/12/02 | 2,148 | 2,148 | 1,961 | 1,988 | -189 | -8.7% | 327,700 |
1901~
1950
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