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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,935 | 5,050 | 4,915 | 4,945 | -10 | -0.2% | 235,700 |
| 2024/03/26 | 4,930 | 5,040 | 4,905 | 4,955 | -35 | -0.7% | 287,400 |
| 2024/03/25 | 4,960 | 5,070 | 4,935 | 4,990 | +15 | +0.3% | 337,300 |
| 2024/03/22 | 4,965 | 5,010 | 4,915 | 4,975 | -45 | -0.9% | 373,400 |
| 2024/03/21 | 5,210 | 5,340 | 4,965 | 5,020 | -130 | -2.5% | 770,800 |
| 2024/03/19 | 5,100 | 5,220 | 5,000 | 5,150 | +150 | +3% | 675,300 |
| 2024/03/18 | 5,160 | 5,430 | 4,940 | 5,000 | +270 | +5.7% | 1,065,300 |
| 2024/03/15 | 4,790 | 4,840 | 4,700 | 4,730 | -100 | -2.1% | 551,500 |
| 2024/03/14 | 4,910 | 4,935 | 4,755 | 4,830 | -100 | -2% | 481,000 |
| 2024/03/13 | 5,000 | 5,090 | 4,755 | 4,930 | +200 | +4.2% | 720,300 |
| 2024/03/12 | 4,455 | 4,745 | 4,450 | 4,730 | +205 | +4.5% | 363,400 |
| 2024/03/11 | 4,410 | 4,555 | 4,375 | 4,525 | -80 | -1.7% | 343,700 |
| 2024/03/08 | 4,545 | 4,625 | 4,540 | 4,605 | +70 | +1.5% | 336,900 |
| 2024/03/07 | 4,800 | 4,800 | 4,510 | 4,535 | -235 | -4.9% | 526,200 |
| 2024/03/06 | 4,620 | 4,800 | 4,610 | 4,770 | +55 | +1.2% | 464,500 |
| 2024/03/05 | 4,805 | 4,815 | 4,660 | 4,715 | -150 | -3.1% | 511,900 |
| 2024/03/04 | 4,940 | 4,990 | 4,835 | 4,865 | -35 | -0.7% | 421,500 |
| 2024/03/01 | 4,865 | 4,945 | 4,815 | 4,900 | +80 | +1.7% | 586,200 |
| 2024/02/29 | 4,595 | 4,845 | 4,585 | 4,820 | +190 | +4.1% | 416,300 |
| 2024/02/28 | 4,485 | 4,690 | 4,475 | 4,630 | +140 | +3.1% | 470,900 |
| 2024/02/27 | 4,470 | 4,495 | 4,415 | 4,490 | +90 | +2% | 222,900 |
| 2024/02/26 | 4,500 | 4,520 | 4,370 | 4,400 | -80 | -1.8% | 257,700 |
| 2024/02/22 | 4,425 | 4,510 | 4,365 | 4,480 | +195 | +4.6% | 502,400 |
| 2024/02/21 | 4,130 | 4,325 | 4,125 | 4,285 | +120 | +2.9% | 341,400 |
| 2024/02/20 | 4,150 | 4,190 | 4,085 | 4,165 | -15 | -0.4% | 278,600 |
| 2024/02/19 | 4,140 | 4,205 | 4,070 | 4,180 | -15 | -0.4% | 346,400 |
| 2024/02/16 | 4,060 | 4,235 | 4,035 | 4,195 | +205 | +5.1% | 500,300 |
| 2024/02/15 | 3,985 | 4,030 | 3,950 | 3,990 | +60 | +1.5% | 227,500 |
| 2024/02/14 | 3,835 | 3,965 | 3,815 | 3,930 | -5 | -0.1% | 232,500 |
| 2024/02/13 | 3,900 | 3,935 | 3,835 | 3,935 | +135 | +3.6% | 203,000 |
| 2024/02/09 | 3,855 | 3,855 | 3,760 | 3,800 | -60 | -1.6% | 143,900 |
| 2024/02/08 | 3,800 | 3,920 | 3,770 | 3,860 | +65 | +1.7% | 244,200 |
| 2024/02/07 | 3,760 | 3,870 | 3,750 | 3,795 | +65 | +1.7% | 276,000 |
| 2024/02/06 | 3,660 | 3,735 | 3,630 | 3,730 | +65 | +1.8% | 182,900 |
| 2024/02/05 | 3,800 | 3,840 | 3,635 | 3,665 | -90 | -2.4% | 273,400 |
| 2024/02/02 | 3,715 | 3,820 | 3,670 | 3,755 | +100 | +2.7% | 264,500 |
| 2024/02/01 | 3,625 | 3,690 | 3,615 | 3,655 | -35 | -0.9% | 138,500 |
| 2024/01/31 | 3,670 | 3,695 | 3,645 | 3,690 | -25 | -0.7% | 153,400 |
| 2024/01/30 | 3,745 | 3,810 | 3,695 | 3,715 | +5 | +0.1% | 191,000 |
| 2024/01/29 | 3,585 | 3,750 | 3,580 | 3,710 | +105 | +2.9% | 365,500 |
| 2024/01/26 | 3,745 | 3,800 | 3,605 | 3,605 | -245 | -6.4% | 372,700 |
| 2024/01/25 | 3,760 | 3,860 | 3,725 | 3,850 | +20 | +0.5% | 254,700 |
| 2024/01/24 | 3,845 | 3,880 | 3,800 | 3,830 | -20 | -0.5% | 127,000 |
| 2024/01/23 | 3,970 | 3,970 | 3,840 | 3,850 | -125 | -3.1% | 259,000 |
| 2024/01/22 | 3,890 | 3,985 | 3,865 | 3,975 | +195 | +5.2% | 437,400 |
| 2024/01/19 | 3,650 | 3,790 | 3,590 | 3,780 | +245 | +6.9% | 333,300 |
| 2024/01/18 | 3,575 | 3,635 | 3,520 | 3,535 | -55 | -1.5% | 211,700 |
| 2024/01/17 | 3,715 | 3,725 | 3,590 | 3,590 | -65 | -1.8% | 141,400 |
| 2024/01/16 | 3,755 | 3,755 | 3,635 | 3,655 | -70 | -1.9% | 174,300 |
| 2024/01/15 | 3,780 | 3,780 | 3,695 | 3,725 | -60 | -1.6% | 217,800 |
251～
300
件表示中 / 4322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 | 222,900円 | +37.5% | +4.8% | 1.57% | 14.49倍 | 2.29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 |
| 四国化ＨＤ | 169,800円 | +0.7% | -9.1% | 2.94% | 11.67倍 | 0.91倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 松本油 | 1,641,000円 | -0.5% | -25.5% | 2.44% | 8.66倍 | 0.63倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| ＺＡＣＲＯＳ | 372,000円 | +10.2% | +23.5% | 3.39% | 10.30倍 | 0.77倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 旭有機材 | 330,000円 | -3.9% | -33.4% | 3.33% | 8.49倍 | 0.81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
