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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 4,280 | 4,440 | 4,275 | 4,425 | +70 | +1.6% | 285,800 |
| 2024/05/29 | 4,490 | 4,540 | 4,340 | 4,355 | -65 | -1.5% | 286,000 |
| 2024/05/28 | 4,420 | 4,450 | 4,380 | 4,420 | -40 | -0.9% | 139,300 |
| 2024/05/27 | 4,485 | 4,510 | 4,370 | 4,460 | +20 | +0.5% | 226,600 |
| 2024/05/24 | 4,385 | 4,470 | 4,350 | 4,440 | -10 | -0.2% | 164,100 |
| 2024/05/23 | 4,495 | 4,520 | 4,405 | 4,450 | +55 | +1.3% | 219,300 |
| 2024/05/22 | 4,310 | 4,415 | 4,255 | 4,395 | +100 | +2.3% | 180,500 |
| 2024/05/21 | 4,445 | 4,445 | 4,285 | 4,295 | -140 | -3.2% | 193,200 |
| 2024/05/20 | 4,345 | 4,440 | 4,335 | 4,435 | +110 | +2.5% | 186,400 |
| 2024/05/17 | 4,345 | 4,365 | 4,285 | 4,325 | -105 | -2.4% | 198,000 |
| 2024/05/16 | 4,415 | 4,515 | 4,415 | 4,430 | +45 | +1% | 228,100 |
| 2024/05/15 | 4,450 | 4,450 | 4,335 | 4,385 | -20 | -0.5% | 125,200 |
| 2024/05/14 | 4,420 | 4,450 | 4,330 | 4,405 | -20 | -0.5% | 186,400 |
| 2024/05/13 | 4,370 | 4,480 | 4,365 | 4,425 | +65 | +1.5% | 182,500 |
| 2024/05/10 | 4,370 | 4,385 | 4,270 | 4,360 | -30 | -0.7% | 215,700 |
| 2024/05/09 | 4,370 | 4,470 | 4,350 | 4,390 | -15 | -0.3% | 139,600 |
| 2024/05/08 | 4,450 | 4,495 | 4,385 | 4,405 | -80 | -1.8% | 191,900 |
| 2024/05/07 | 4,400 | 4,520 | 4,400 | 4,485 | +175 | +4.1% | 289,900 |
| 2024/05/02 | 4,250 | 4,335 | 4,230 | 4,310 | +10 | +0.2% | 148,000 |
| 2024/05/01 | 4,335 | 4,355 | 4,240 | 4,300 | -135 | -3% | 215,400 |
| 2024/04/30 | 4,400 | 4,450 | 4,345 | 4,435 | +120 | +2.8% | 356,700 |
| 2024/04/26 | 4,230 | 4,315 | 4,185 | 4,315 | +155 | +3.7% | 283,800 |
| 2024/04/25 | 4,075 | 4,175 | 4,070 | 4,160 | ±0 | ±0% | 239,900 |
| 2024/04/24 | 4,050 | 4,170 | 4,030 | 4,160 | +190 | +4.8% | 304,900 |
| 2024/04/23 | 4,030 | 4,080 | 3,885 | 3,970 | -5 | -0.1% | 372,000 |
| 2024/04/22 | 3,990 | 4,065 | 3,880 | 3,975 | -155 | -3.8% | 655,800 |
| 2024/04/19 | 4,225 | 4,245 | 4,015 | 4,130 | -280 | -6.3% | 514,800 |
| 2024/04/18 | 4,260 | 4,505 | 4,230 | 4,410 | +15 | +0.3% | 299,500 |
| 2024/04/17 | 4,350 | 4,585 | 4,320 | 4,395 | +90 | +2.1% | 495,600 |
| 2024/04/16 | 4,380 | 4,395 | 4,300 | 4,305 | -195 | -4.3% | 239,700 |
| 2024/04/15 | 4,550 | 4,560 | 4,440 | 4,500 | -100 | -2.2% | 193,000 |
| 2024/04/12 | 4,740 | 4,760 | 4,575 | 4,600 | -70 | -1.5% | 330,000 |
| 2024/04/11 | 4,505 | 4,700 | 4,470 | 4,670 | +25 | +0.5% | 341,400 |
| 2024/04/10 | 4,565 | 4,735 | 4,550 | 4,645 | +115 | +2.5% | 300,500 |
| 2024/04/09 | 4,535 | 4,555 | 4,455 | 4,530 | +45 | +1% | 139,400 |
| 2024/04/08 | 4,540 | 4,570 | 4,420 | 4,485 | -50 | -1.1% | 254,000 |
| 2024/04/05 | 4,540 | 4,595 | 4,475 | 4,535 | -115 | -2.5% | 340,600 |
| 2024/04/04 | 4,485 | 4,710 | 4,420 | 4,650 | +215 | +4.8% | 403,400 |
| 2024/04/03 | 4,550 | 4,590 | 4,405 | 4,435 | -115 | -2.5% | 404,800 |
| 2024/04/02 | 4,570 | 4,610 | 4,505 | 4,550 | +25 | +0.6% | 361,700 |
| 2024/04/01 | 4,695 | 4,720 | 4,500 | 4,525 | -350 | -7.2% | 660,000 |
| 2024/03/29 | 4,940 | 4,965 | 4,835 | 4,875 | -55 | -1.1% | 221,900 |
| 2024/03/28 | 4,945 | 5,040 | 4,905 | 4,930 | -15 | -0.3% | 231,000 |
| 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 |
301～
350
件表示中 / 4415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 | 304,500円 | +37.5% | +4.8% | 1.15% | 19.79倍 | 3.13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。山梨に新工場 |
| ＫＨネオケム | 277,000円 | +6.4% | +15.3% | 3.79% | 9.78倍 | 1.44倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 391,500円 | +4.0% | -11.1% | 3.32% | 14.91倍 | 1.20倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 四国化ＨＤ | 219,900円 | +0.7% | -9.1% | 2.27% | 14.63倍 | 1.11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 |
| 石原産 | 244,200円 | +1.2% | +11.5% | 4.10% | 10.16倍 | 0.82倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
