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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 1,891 | 1,950 | 1,852 | 1,871 | -37 | -1.9% | 106,400 |
2016/08/25 | 1,840 | 1,925 | 1,820 | 1,908 | +92 | +5.1% | 78,300 |
2016/08/24 | 1,792 | 1,840 | 1,753 | 1,816 | +52 | +2.9% | 42,400 |
2016/08/23 | 1,763 | 1,805 | 1,750 | 1,764 | -24 | -1.3% | 44,300 |
2016/08/22 | 1,796 | 1,830 | 1,750 | 1,788 | +21 | +1.2% | 51,000 |
2016/08/19 | 1,684 | 1,767 | 1,660 | 1,767 | +79 | +4.7% | 78,700 |
2016/08/18 | 1,815 | 1,816 | 1,682 | 1,688 | -159 | -8.6% | 117,400 |
2016/08/17 | 1,917 | 1,924 | 1,837 | 1,847 | -71 | -3.7% | 73,400 |
2016/08/16 | 1,934 | 1,954 | 1,917 | 1,918 | +1 | +0.1% | 19,900 |
2016/08/15 | 1,925 | 1,942 | 1,905 | 1,917 | -8 | -0.4% | 22,200 |
2016/08/12 | 1,928 | 1,950 | 1,890 | 1,925 | -3 | -0.2% | 28,300 |
2016/08/10 | 1,960 | 1,966 | 1,925 | 1,928 | -32 | -1.6% | 24,500 |
2016/08/09 | 1,968 | 2,011 | 1,946 | 1,960 | +13 | +0.7% | 66,700 |
2016/08/08 | 1,870 | 1,957 | 1,869 | 1,947 | +124 | +6.8% | 102,000 |
2016/08/05 | 1,856 | 1,910 | 1,814 | 1,823 | -66 | -3.5% | 76,700 |
2016/08/04 | 1,944 | 1,969 | 1,852 | 1,889 | -23 | -1.2% | 73,500 |
2016/08/03 | 1,978 | 1,980 | 1,901 | 1,912 | -101 | -5% | 47,700 |
2016/08/02 | 1,940 | 2,019 | 1,930 | 2,013 | +57 | +2.9% | 47,000 |
2016/08/01 | 1,940 | 1,990 | 1,911 | 1,956 | -23 | -1.2% | 43,200 |
2016/07/29 | 1,930 | 1,996 | 1,859 | 1,979 | +21 | +1.1% | 112,800 |
2016/07/28 | 2,017 | 2,065 | 1,950 | 1,958 | -65 | -3.2% | 95,100 |
2016/07/27 | 2,060 | 2,120 | 2,011 | 2,023 | -31 | -1.5% | 83,600 |
2016/07/26 | 2,050 | 2,075 | 2,006 | 2,054 | -39 | -1.9% | 106,000 |
2016/07/25 | 2,043 | 2,155 | 2,019 | 2,093 | +74 | +3.7% | 188,400 |
2016/07/22 | 1,987 | 2,046 | 1,952 | 2,019 | +11 | +0.5% | 75,300 |
2016/07/21 | 2,080 | 2,080 | 1,990 | 2,008 | -17 | -0.8% | 94,700 |
2016/07/20 | 2,020 | 2,048 | 1,971 | 2,025 | +16 | +0.8% | 68,300 |
2016/07/19 | 1,970 | 2,018 | 1,906 | 2,009 | +89 | +4.6% | 116,200 |
2016/07/15 | 2,032 | 2,040 | 1,881 | 1,920 | -130 | -6.3% | 155,300 |
2016/07/14 | 2,000 | 2,095 | 1,996 | 2,050 | +74 | +3.7% | 114,800 |
2016/07/13 | 2,020 | 2,040 | 1,952 | 1,976 | -49 | -2.4% | 69,000 |
2016/07/12 | 2,100 | 2,145 | 1,985 | 2,025 | -55 | -2.6% | 169,300 |
2016/07/11 | 1,920 | 2,098 | 1,920 | 2,080 | +203 | +10.8% | 177,800 |
2016/07/08 | 1,901 | 1,919 | 1,851 | 1,877 | -49 | -2.5% | 79,800 |
2016/07/07 | 2,000 | 2,020 | 1,901 | 1,926 | -60 | -3% | 116,800 |
2016/07/06 | 1,903 | 2,020 | 1,886 | 1,986 | +3 | +0.2% | 128,400 |
2016/07/05 | 2,080 | 2,120 | 1,972 | 1,983 | -87 | -4.2% | 131,200 |
2016/07/04 | 2,134 | 2,189 | 2,054 | 2,070 | -21 | -1% | 124,600 |
2016/07/01 | 2,120 | 2,138 | 2,039 | 2,091 | +21 | +1% | 128,600 |
2016/06/30 | 2,168 | 2,259 | 2,060 | 2,070 | -15 | -0.7% | 265,100 |
2016/06/29 | 2,170 | 2,210 | 2,050 | 2,085 | -15 | -0.7% | 371,600 |
2016/06/28 | 1,940 | 2,175 | 1,893 | 2,100 | +207 | +10.9% | 444,700 |
2016/06/27 | 1,786 | 1,958 | 1,786 | 1,893 | +106 | +5.9% | 168,900 |
2016/06/24 | 1,880 | 1,909 | 1,634 | 1,787 | -45 | -2.5% | 279,600 |
2016/06/23 | 1,838 | 1,870 | 1,806 | 1,832 | -38 | -2% | 81,800 |
2016/06/22 | 1,883 | 1,949 | 1,849 | 1,870 | +23 | +1.2% | 179,600 |
2016/06/21 | 1,728 | 1,863 | 1,720 | 1,847 | +62 | +3.5% | 118,200 |
2016/06/20 | 1,710 | 1,828 | 1,680 | 1,785 | +86 | +5.1% | 143,800 |
2016/06/17 | 1,643 | 1,761 | 1,625 | 1,699 | +132 | +8.4% | 171,100 |
2016/06/16 | 1,690 | 1,700 | 1,567 | 1,567 | -140 | -8.2% | 108,000 |
2001~
2050
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