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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 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 |
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 |
1951~
2000
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