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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
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 |
2051~
2100
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