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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/21 | 3,580 | 3,730 | 3,560 | 3,675 | +140 | +4% | 136,800 |
| 2017/09/20 | 3,580 | 3,625 | 3,510 | 3,535 | -45 | -1.3% | 88,400 |
| 2017/09/19 | 3,590 | 3,625 | 3,535 | 3,580 | +60 | +1.7% | 152,400 |
| 2017/09/15 | 3,270 | 3,525 | 3,270 | 3,520 | +235 | +7.2% | 260,600 |
| 2017/09/14 | 3,185 | 3,290 | 3,170 | 3,285 | +95 | +3% | 170,300 |
| 2017/09/13 | 2,999 | 3,190 | 2,999 | 3,190 | +191 | +6.4% | 205,700 |
| 2017/09/12 | 2,959 | 3,000 | 2,941 | 2,999 | +79 | +2.7% | 80,800 |
| 2017/09/11 | 2,899 | 2,946 | 2,873 | 2,920 | +43 | +1.5% | 59,800 |
| 2017/09/08 | 2,890 | 2,916 | 2,856 | 2,877 | -21 | -0.7% | 71,000 |
| 2017/09/07 | 2,890 | 2,924 | 2,841 | 2,898 | +28 | +1% | 92,500 |
| 2017/09/06 | 2,844 | 2,894 | 2,755 | 2,870 | -74 | -2.5% | 190,300 |
| 2017/09/05 | 3,055 | 3,075 | 2,922 | 2,944 | -131 | -4.3% | 82,800 |
| 2017/09/04 | 3,055 | 3,100 | 3,030 | 3,075 | -30 | -1% | 57,400 |
| 2017/09/01 | 3,190 | 3,190 | 2,972 | 3,105 | -45 | -1.4% | 228,900 |
| 2017/08/31 | 3,135 | 3,170 | 3,095 | 3,150 | +30 | +1% | 106,900 |
| 2017/08/30 | 3,130 | 3,175 | 3,085 | 3,120 | -5 | -0.2% | 127,600 |
| 2017/08/29 | 3,020 | 3,135 | 3,005 | 3,125 | +65 | +2.1% | 121,000 |
1901～
1950
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
