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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 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 |
2016/12/01 | 2,050 | 2,200 | 2,026 | 2,177 | -73 | -3.2% | 533,700 |
2016/11/30 | 2,220 | 2,280 | 2,198 | 2,250 | +40 | +1.8% | 98,000 |
2016/11/29 | 2,245 | 2,269 | 2,198 | 2,210 | -67 | -2.9% | 96,700 |
2016/11/28 | 2,301 | 2,340 | 2,266 | 2,277 | ±0 | ±0% | 72,900 |
2016/11/25 | 2,373 | 2,395 | 2,267 | 2,277 | -90 | -3.8% | 93,800 |
2016/11/24 | 2,427 | 2,427 | 2,367 | 2,367 | -18 | -0.8% | 51,500 |
2016/11/22 | 2,386 | 2,420 | 2,383 | 2,385 | +2 | +0.1% | 32,300 |
2016/11/21 | 2,430 | 2,446 | 2,380 | 2,383 | -45 | -1.9% | 53,800 |
2016/11/18 | 2,485 | 2,485 | 2,418 | 2,428 | -17 | -0.7% | 50,800 |
2016/11/17 | 2,428 | 2,495 | 2,427 | 2,445 | +13 | +0.5% | 86,400 |
2016/11/16 | 2,411 | 2,463 | 2,396 | 2,432 | +47 | +2% | 87,500 |
2016/11/15 | 2,400 | 2,442 | 2,341 | 2,385 | -15 | -0.6% | 60,900 |
2016/11/14 | 2,404 | 2,514 | 2,384 | 2,400 | +60 | +2.6% | 186,700 |
2016/11/11 | 2,390 | 2,420 | 2,270 | 2,340 | -52 | -2.2% | 104,900 |
1901~
1950
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