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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 2,300 | 2,392 | 2,220 | 2,392 | +226 | +10.4% | 112,900 |
2016/11/09 | 2,300 | 2,300 | 2,011 | 2,166 | -97 | -4.3% | 170,000 |
2016/11/08 | 2,288 | 2,321 | 2,260 | 2,263 | +2 | +0.1% | 43,800 |
2016/11/07 | 2,297 | 2,311 | 2,253 | 2,261 | +56 | +2.5% | 65,900 |
2016/11/04 | 2,270 | 2,271 | 2,158 | 2,205 | -90 | -3.9% | 78,200 |
2016/11/02 | 2,303 | 2,340 | 2,236 | 2,295 | -58 | -2.5% | 89,900 |
2016/11/01 | 2,354 | 2,470 | 2,342 | 2,353 | -2 | -0.1% | 102,900 |
2016/10/31 | 2,404 | 2,428 | 2,337 | 2,355 | -73 | -3% | 133,000 |
2016/10/28 | 2,410 | 2,461 | 2,363 | 2,428 | -19 | -0.8% | 110,300 |
2016/10/27 | 2,498 | 2,498 | 2,375 | 2,447 | -8 | -0.3% | 89,500 |
2016/10/26 | 2,500 | 2,547 | 2,403 | 2,455 | +32 | +1.3% | 266,900 |
2016/10/25 | 2,296 | 2,423 | 2,245 | 2,423 | +277 | +12.9% | 368,800 |
2016/10/24 | 2,156 | 2,190 | 2,142 | 2,146 | -10 | -0.5% | 27,000 |
2016/10/21 | 2,160 | 2,202 | 2,154 | 2,156 | -3 | -0.1% | 53,600 |
2016/10/20 | 2,237 | 2,240 | 2,138 | 2,159 | -67 | -3% | 151,600 |
2016/10/19 | 2,265 | 2,310 | 2,185 | 2,226 | -24 | -1.1% | 150,800 |
2016/10/18 | 2,156 | 2,259 | 2,122 | 2,250 | +94 | +4.4% | 161,300 |
2016/10/17 | 2,068 | 2,179 | 2,068 | 2,156 | +75 | +3.6% | 123,900 |
2016/10/14 | 2,187 | 2,187 | 2,056 | 2,081 | -74 | -3.4% | 104,900 |
2016/10/13 | 2,090 | 2,188 | 2,089 | 2,155 | +96 | +4.7% | 103,400 |
2016/10/12 | 2,072 | 2,129 | 2,003 | 2,059 | -56 | -2.6% | 96,100 |
2016/10/11 | 2,131 | 2,220 | 2,115 | 2,115 | -8 | -0.4% | 207,800 |
2016/10/07 | 2,011 | 2,138 | 2,000 | 2,123 | +103 | +5.1% | 153,000 |
2016/10/06 | 2,012 | 2,025 | 1,981 | 2,020 | -1 | ±0% | 69,300 |
2016/10/05 | 2,029 | 2,062 | 1,995 | 2,021 | -8 | -0.4% | 90,400 |
2016/10/04 | 1,950 | 2,032 | 1,950 | 2,029 | +56 | +2.8% | 85,800 |
2016/10/03 | 2,004 | 2,023 | 1,920 | 1,973 | -13 | -0.7% | 86,900 |
2016/09/30 | 1,998 | 2,075 | 1,965 | 1,986 | -2 | -0.1% | 183,000 |
2016/09/29 | 1,953 | 2,008 | 1,937 | 1,988 | +72 | +3.8% | 171,800 |
2016/09/28 | 1,851 | 1,933 | 1,851 | 1,916 | +73 | +4% | 179,100 |
2016/09/27 | 1,761 | 1,849 | 1,760 | 1,843 | +46 | +2.6% | 136,900 |
2016/09/26 | 1,743 | 1,803 | 1,730 | 1,797 | +69 | +4% | 111,400 |
2016/09/23 | 1,714 | 1,730 | 1,693 | 1,728 | -10 | -0.6% | 78,900 |
2016/09/21 | 1,673 | 1,744 | 1,673 | 1,738 | +57 | +3.4% | 71,200 |
2016/09/20 | 1,678 | 1,696 | 1,666 | 1,681 | -9 | -0.5% | 36,500 |
2016/09/16 | 1,678 | 1,696 | 1,674 | 1,690 | +7 | +0.4% | 36,700 |
2016/09/15 | 1,688 | 1,702 | 1,670 | 1,683 | -12 | -0.7% | 60,200 |
2016/09/14 | 1,710 | 1,730 | 1,693 | 1,695 | -28 | -1.6% | 46,200 |
2016/09/13 | 1,736 | 1,749 | 1,702 | 1,723 | +21 | +1.2% | 47,400 |
2016/09/12 | 1,695 | 1,742 | 1,690 | 1,702 | -15 | -0.9% | 49,900 |
2016/09/09 | 1,719 | 1,727 | 1,689 | 1,717 | +25 | +1.5% | 73,200 |
2016/09/08 | 1,736 | 1,745 | 1,690 | 1,692 | -40 | -2.3% | 61,200 |
2016/09/07 | 1,725 | 1,738 | 1,701 | 1,732 | +11 | +0.6% | 41,000 |
2016/09/06 | 1,673 | 1,739 | 1,665 | 1,721 | +34 | +2% | 72,300 |
2016/09/05 | 1,699 | 1,715 | 1,669 | 1,687 | -21 | -1.2% | 93,200 |
2016/09/02 | 1,747 | 1,747 | 1,680 | 1,708 | -49 | -2.8% | 120,700 |
2016/09/01 | 1,720 | 1,760 | 1,692 | 1,757 | -112 | -6% | 216,400 |
2016/08/31 | 1,840 | 1,913 | 1,805 | 1,869 | +136 | +7.8% | 203,100 |
2016/08/30 | 1,781 | 1,790 | 1,726 | 1,733 | -48 | -2.7% | 100,600 |
2016/08/29 | 1,871 | 1,885 | 1,769 | 1,781 | -90 | -4.8% | 121,100 |
1951~
2000
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