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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 1,610 | 1,749 | 1,582 | 1,707 | +57 | +3.5% | 161,500 |
2016/06/14 | 1,810 | 1,834 | 1,650 | 1,650 | -189 | -10.3% | 232,500 |
2016/06/13 | 1,910 | 1,930 | 1,814 | 1,839 | -97 | -5% | 158,200 |
2016/06/10 | 1,899 | 1,955 | 1,835 | 1,936 | +166 | +9.4% | 386,100 |
2016/06/09 | 1,803 | 1,834 | 1,765 | 1,770 | -73 | -4% | 147,600 |
2016/06/08 | 1,840 | 1,883 | 1,785 | 1,843 | +13 | +0.7% | 125,500 |
2016/06/07 | 1,837 | 1,848 | 1,785 | 1,830 | -3 | -0.2% | 102,700 |
2016/06/06 | 1,853 | 1,879 | 1,828 | 1,833 | -60 | -3.2% | 85,600 |
2016/06/03 | 1,815 | 1,912 | 1,810 | 1,893 | +47 | +2.5% | 121,800 |
2016/06/02 | 1,901 | 1,975 | 1,802 | 1,846 | -84 | -4.4% | 286,700 |
2016/06/01 | 1,827 | 1,975 | 1,802 | 1,930 | -57 | -2.9% | 352,500 |
2016/05/31 | 2,005 | 2,015 | 1,903 | 1,987 | -57 | -2.8% | 412,800 |
2016/05/30 | 1,834 | 2,050 | 1,818 | 2,044 | +244 | +13.6% | 648,400 |
2016/05/27 | 1,795 | 1,820 | 1,751 | 1,800 | +22 | +1.2% | 136,700 |
2016/05/26 | 1,870 | 1,886 | 1,751 | 1,778 | -30 | -1.7% | 289,200 |
2016/05/25 | 1,675 | 1,850 | 1,659 | 1,808 | +183 | +11.3% | 424,400 |
2016/05/24 | 1,660 | 1,675 | 1,625 | 1,625 | -16 | -1% | 83,000 |
2016/05/23 | 1,690 | 1,690 | 1,625 | 1,641 | +9 | +0.6% | 94,100 |
2016/05/20 | 1,694 | 1,710 | 1,622 | 1,632 | -39 | -2.3% | 100,200 |
2016/05/19 | 1,679 | 1,735 | 1,642 | 1,671 | +16 | +1% | 122,200 |
2016/05/18 | 1,613 | 1,709 | 1,600 | 1,655 | +105 | +6.8% | 231,300 |
2016/05/17 | 1,600 | 1,613 | 1,540 | 1,550 | -42 | -2.6% | 101,000 |
2016/05/16 | 1,680 | 1,825 | 1,571 | 1,592 | -33 | -2% | 253,400 |
2016/05/13 | 1,625 | 1,670 | 1,611 | 1,625 | -35 | -2.1% | 54,100 |
2016/05/12 | 1,649 | 1,720 | 1,620 | 1,660 | -6 | -0.4% | 85,000 |
2016/05/11 | 1,704 | 1,840 | 1,666 | 1,666 | -59 | -3.4% | 231,600 |
2016/05/10 | 1,663 | 1,744 | 1,631 | 1,725 | +46 | +2.7% | 111,500 |
2016/05/09 | 1,650 | 1,750 | 1,599 | 1,679 | +49 | +3% | 143,500 |
2016/05/06 | 1,650 | 1,710 | 1,579 | 1,630 | -20 | -1.2% | 140,900 |
2016/05/02 | 1,517 | 1,720 | 1,466 | 1,650 | +133 | +8.8% | 206,500 |
2016/04/28 | 1,466 | 1,550 | 1,444 | 1,517 | -18 | -1.2% | 131,800 |
2016/04/27 | 1,444 | 1,581 | 1,444 | 1,535 | +87 | +6% | 165,100 |
2016/04/26 | 1,551 | 1,583 | 1,444 | 1,448 | -135 | -8.5% | 273,800 |
2016/04/25 | 1,613 | 1,617 | 1,484 | 1,583 | -150 | -8.7% | 389,200 |
2016/04/22 | 1,743 | 1,811 | 1,652 | 1,733 | -29 | -1.6% | 255,500 |
2016/04/21 | 1,850 | 1,930 | 1,635 | 1,762 | -87 | -4.7% | 434,900 |
2016/04/20 | 1,780 | 1,900 | 1,731 | 1,849 | +35 | +1.9% | 299,700 |
2016/04/19 | 1,603 | 1,879 | 1,602 | 1,814 | +260 | +16.7% | 606,100 |
2016/04/18 | 1,580 | 1,758 | 1,490 | 1,554 | -80 | -4.9% | 391,200 |
2016/04/15 | 1,430 | 1,639 | 1,425 | 1,634 | +144 | +9.7% | 660,000 |
2016/04/14 | 1,299 | 1,562 | 1,236 | 1,490 | +226 | +17.9% | 1,280,900 |
2016/04/13 | 1,131 | 1,289 | 1,131 | 1,264 | +145 | +13% | 427,200 |
2016/04/12 | 1,189 | 1,189 | 1,079 | 1,119 | -79 | -6.6% | 278,300 |
2016/04/11 | 1,043 | 1,198 | 1,014 | 1,198 | +156 | +15% | 315,400 |
2016/04/08 | 969 | 1,068 | 969 | 1,042 | +33 | +3.3% | 136,800 |
2016/04/07 | 1,023 | 1,041 | 984 | 1,009 | -5 | -0.5% | 174,600 |
2016/04/06 | 985 | 1,019 | 955 | 1,014 | +44 | +4.5% | 128,100 |
2016/04/05 | 981 | 1,020 | 926 | 970 | -70 | -6.7% | 233,800 |
2016/04/04 | 995 | 1,052 | 945 | 1,040 | +42 | +4.2% | 480,100 |
2016/04/01 | 1,076 | 1,086 | 993 | 998 | -102 | -9.3% | 526,500 |
2051~
2100
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