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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,545 | 3,650 | 3,530 | 3,610 | ±0 | ±0% | 187,000 |
| 2024/08/20 | 3,540 | 3,625 | 3,540 | 3,610 | +120 | +3.4% | 183,100 |
| 2024/08/19 | 3,560 | 3,620 | 3,465 | 3,490 | -70 | -2% | 166,500 |
| 2024/08/16 | 3,550 | 3,580 | 3,485 | 3,560 | +140 | +4.1% | 256,600 |
| 2024/08/15 | 3,305 | 3,480 | 3,305 | 3,420 | +90 | +2.7% | 212,200 |
| 2024/08/14 | 3,370 | 3,375 | 3,270 | 3,330 | +20 | +0.6% | 248,800 |
| 2024/08/13 | 3,285 | 3,365 | 3,235 | 3,310 | +65 | +2% | 223,300 |
| 2024/08/09 | 3,430 | 3,490 | 3,210 | 3,245 | +15 | +0.5% | 423,900 |
| 2024/08/08 | 3,200 | 3,295 | 3,110 | 3,230 | -10 | -0.3% | 211,600 |
| 2024/08/07 | 3,150 | 3,340 | 3,120 | 3,240 | +75 | +2.4% | 442,300 |
| 2024/08/06 | 3,000 | 3,165 | 2,981 | 3,165 | +500 | +18.8% | 307,400 |
| 2024/08/05 | 3,135 | 3,175 | 2,665 | 2,665 | -700 | -20.8% | 740,000 |
| 2024/08/02 | 3,410 | 3,450 | 3,330 | 3,365 | -250 | -6.9% | 442,800 |
| 2024/08/01 | 3,710 | 3,770 | 3,585 | 3,615 | -120 | -3.2% | 344,900 |
| 2024/07/31 | 3,680 | 3,735 | 3,575 | 3,735 | +265 | +7.6% | 376,600 |
| 2024/07/30 | 3,480 | 3,495 | 3,425 | 3,470 | -45 | -1.3% | 162,200 |
| 2024/07/29 | 3,500 | 3,535 | 3,465 | 3,515 | +70 | +2% | 267,400 |
| 2024/07/26 | 3,510 | 3,515 | 3,380 | 3,445 | -110 | -3.1% | 374,500 |
| 2024/07/25 | 3,550 | 3,585 | 3,470 | 3,555 | -150 | -4% | 403,700 |
| 2024/07/24 | 3,680 | 3,745 | 3,645 | 3,705 | +5 | +0.1% | 194,400 |
| 2024/07/23 | 3,805 | 3,875 | 3,665 | 3,700 | +15 | +0.4% | 310,200 |
| 2024/07/22 | 3,735 | 3,790 | 3,685 | 3,685 | -180 | -4.7% | 374,500 |
| 2024/07/19 | 3,835 | 3,960 | 3,800 | 3,865 | +15 | +0.4% | 378,400 |
| 2024/07/18 | 4,050 | 4,075 | 3,850 | 3,850 | -390 | -9.2% | 558,200 |
| 2024/07/17 | 4,340 | 4,365 | 4,225 | 4,240 | -50 | -1.2% | 172,500 |
| 2024/07/16 | 4,180 | 4,345 | 4,180 | 4,290 | +75 | +1.8% | 231,000 |
| 2024/07/12 | 4,305 | 4,410 | 4,190 | 4,215 | -135 | -3.1% | 393,800 |
| 2024/07/11 | 4,400 | 4,465 | 4,320 | 4,350 | +15 | +0.3% | 261,700 |
| 2024/07/10 | 4,345 | 4,410 | 4,275 | 4,335 | +15 | +0.3% | 196,300 |
| 2024/07/09 | 4,225 | 4,365 | 4,225 | 4,320 | +90 | +2.1% | 219,300 |
| 2024/07/08 | 4,275 | 4,275 | 4,215 | 4,230 | +10 | +0.2% | 157,700 |
| 2024/07/05 | 4,110 | 4,275 | 4,110 | 4,220 | +5 | +0.1% | 181,100 |
| 2024/07/04 | 4,280 | 4,310 | 4,210 | 4,215 | -25 | -0.6% | 167,600 |
| 2024/07/03 | 4,180 | 4,250 | 4,160 | 4,240 | +85 | +2% | 223,100 |
| 2024/07/02 | 4,200 | 4,235 | 4,100 | 4,155 | -75 | -1.8% | 320,300 |
| 2024/07/01 | 4,345 | 4,420 | 4,220 | 4,230 | -120 | -2.8% | 223,200 |
| 2024/06/28 | 4,335 | 4,425 | 4,335 | 4,350 | +15 | +0.3% | 274,100 |
| 2024/06/27 | 4,395 | 4,445 | 4,275 | 4,335 | -25 | -0.6% | 247,100 |
| 2024/06/26 | 4,270 | 4,430 | 4,240 | 4,360 | +135 | +3.2% | 360,700 |
| 2024/06/25 | 4,350 | 4,365 | 4,170 | 4,225 | -195 | -4.4% | 459,300 |
| 2024/06/24 | 4,425 | 4,660 | 4,320 | 4,420 | +290 | +7% | 896,800 |
| 2024/06/21 | 4,190 | 4,215 | 4,105 | 4,130 | -45 | -1.1% | 390,800 |
| 2024/06/20 | 3,910 | 4,185 | 3,905 | 4,175 | +370 | +9.7% | 548,600 |
| 2024/06/19 | 3,840 | 3,890 | 3,790 | 3,805 | -40 | -1% | 172,600 |
| 2024/06/18 | 3,915 | 3,935 | 3,805 | 3,845 | -60 | -1.5% | 231,500 |
| 2024/06/17 | 3,930 | 3,935 | 3,845 | 3,905 | -65 | -1.6% | 155,800 |
| 2024/06/14 | 3,905 | 3,990 | 3,900 | 3,970 | +15 | +0.4% | 198,800 |
| 2024/06/13 | 3,985 | 4,030 | 3,875 | 3,955 | +10 | +0.3% | 268,400 |
| 2024/06/12 | 4,050 | 4,075 | 3,940 | 3,945 | -105 | -2.6% | 186,500 |
| 2024/06/11 | 4,100 | 4,140 | 4,000 | 4,050 | -15 | -0.4% | 193,500 |
151～
200
件表示中 / 4322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 | 222,900円 | +37.5% | +4.8% | 1.57% | 14.49倍 | 2.29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 |
| 四国化ＨＤ | 169,800円 | +0.7% | -9.1% | 2.94% | 11.67倍 | 0.91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 |
| 松本油 | 1,641,000円 | -0.5% | -25.5% | 2.44% | 8.66倍 | 0.63倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| ＺＡＣＲＯＳ | 372,000円 | +10.2% | +23.5% | 3.39% | 10.30倍 | 0.77倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 旭有機材 | 330,000円 | -3.9% | -33.4% | 3.33% | 8.49倍 | 0.81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
