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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 353 | 360 | 324 | 340 | +3 | +0.9% | 5,700 |
| 2010/05/25 | 353 | 353 | 325 | 337 | ±0 | ±0% | 2,700 |
| 2010/05/24 | 334 | 337 | 330 | 337 | +8 | +2.4% | 2,800 |
| 2010/05/21 | 315 | 337 | 315 | 329 | +2 | +0.6% | 4,700 |
| 2010/05/20 | 318 | 334 | 311 | 327 | +17 | +5.5% | 2,500 |
| 2010/05/19 | 305 | 310 | 288 | 310 | -8 | -2.5% | 28,100 |
| 2010/05/18 | 310 | 318 | 301 | 318 | +14 | +4.6% | 5,200 |
| 2010/05/17 | 321 | 329 | 300 | 304 | -19 | -5.9% | 37,600 |
| 2010/05/14 | 361 | 364 | 323 | 323 | -42 | -11.5% | 22,500 |
| 2010/05/13 | 364 | 373 | 363 | 365 | -7 | -1.9% | 1,200 |
| 2010/05/12 | 363 | 375 | 360 | 372 | -2 | -0.5% | 14,900 |
| 2010/05/11 | 380 | 380 | 362 | 374 | -5 | -1.3% | 6,400 |
| 2010/05/10 | 380 | 380 | 361 | 379 | -4 | -1% | 3,300 |
| 2010/05/07 | 380 | 383 | 360 | 383 | +2 | +0.5% | 14,700 |
| 2010/05/06 | 380 | 385 | 380 | 381 | -1 | -0.3% | 11,700 |
| 2010/04/30 | 382 | 389 | 380 | 382 | +2 | +0.5% | 6,600 |
| 2010/04/28 | 388 | 388 | 380 | 380 | -7 | -1.8% | 8,900 |
| 2010/04/27 | 388 | 390 | 385 | 387 | -1 | -0.3% | 3,100 |
| 2010/04/26 | 389 | 389 | 358 | 388 | +7 | +1.8% | 7,000 |
| 2010/04/23 | 380 | 384 | 380 | 381 | ±0 | ±0% | 8,900 |
| 2010/04/22 | 380 | 387 | 380 | 381 | -3 | -0.8% | 2,700 |
| 2010/04/21 | 382 | 386 | 380 | 384 | +2 | +0.5% | 27,100 |
| 2010/04/20 | 388 | 390 | 382 | 382 | -11 | -2.8% | 3,600 |
| 2010/04/19 | 395 | 395 | 383 | 393 | -2 | -0.5% | 18,600 |
| 2010/04/16 | 391 | 400 | 389 | 395 | -5 | -1.3% | 10,600 |
| 2010/04/15 | 399 | 400 | 391 | 400 | +18 | +4.7% | 10,500 |
| 2010/04/14 | 402 | 403 | 382 | 382 | -7 | -1.8% | 12,800 |
| 2010/04/13 | 398 | 398 | 380 | 389 | -13 | -3.2% | 22,200 |
| 2010/04/12 | 403 | 410 | 400 | 402 | +2 | +0.5% | 23,900 |
| 2010/04/09 | 400 | 403 | 400 | 400 | -5 | -1.2% | 10,300 |
| 2010/04/08 | 408 | 408 | 396 | 405 | ±0 | ±0% | 25,800 |
| 2010/04/07 | 387 | 405 | 383 | 405 | +23 | +6% | 35,300 |
| 2010/04/06 | 389 | 389 | 380 | 382 | ±0 | ±0% | 8,800 |
| 2010/04/05 | 381 | 385 | 381 | 382 | +4 | +1.1% | 24,200 |
| 2010/04/02 | 378 | 378 | 370 | 378 | -1 | -0.3% | 4,100 |
| 2010/04/01 | 375 | 379 | 371 | 379 | +4 | +1.1% | 3,600 |
| 2010/03/31 | 373 | 380 | 371 | 375 | ±0 | ±0% | 6,600 |
| 2010/03/30 | 383 | 383 | 371 | 375 | -9 | -2.3% | 2,100 |
| 2010/03/29 | 385 | 385 | 384 | 384 | +15 | +4.1% | 9,400 |
| 2010/03/26 | 370 | 370 | 360 | 369 | -1 | -0.3% | 5,000 |
| 2010/03/25 | 375 | 375 | 370 | 370 | -1 | -0.3% | 5,100 |
| 2010/03/24 | 370 | 371 | 370 | 371 | +1 | +0.3% | 5,200 |
| 2010/03/23 | 378 | 378 | 365 | 370 | ±0 | ±0% | 2,400 |
| 2010/03/19 | 368 | 376 | 365 | 370 | +10 | +2.8% | 15,900 |
| 2010/03/18 | 360 | 360 | 359 | 360 | ±0 | ±0% | 8,700 |
| 2010/03/17 | 356 | 360 | 347 | 360 | +5 | +1.4% | 11,200 |
| 2010/03/16 | 349 | 355 | 347 | 355 | -14 | -3.8% | 36,200 |
| 2010/03/15 | 354 | 369 | 354 | 369 | +12 | +3.4% | 6,100 |
| 2010/03/12 | 364 | 364 | 353 | 357 | -7 | -1.9% | 12,100 |
| 2010/03/11 | 379 | 379 | 364 | 364 | -15 | -4% | 5,100 |
3551～
3600
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
