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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 360 | 361 | 351 | 360 | ±0 | ±0% | 900 |
| 2010/02/17 | 351 | 360 | 351 | 360 | +8 | +2.3% | 8,600 |
| 2010/02/16 | 354 | 354 | 350 | 352 | -2 | -0.6% | 4,600 |
| 2010/02/15 | 353 | 354 | 350 | 354 | +4 | +1.1% | 6,500 |
| 2010/02/12 | 350 | 351 | 350 | 350 | ±0 | ±0% | 4,200 |
| 2010/02/10 | 350 | 351 | 350 | 350 | -1 | -0.3% | 17,500 |
| 2010/02/09 | 350 | 351 | 350 | 351 | ±0 | ±0% | 6,000 |
| 2010/02/08 | 350 | 351 | 350 | 351 | +1 | +0.3% | 5,700 |
| 2010/02/05 | 350 | 350 | 349 | 350 | ±0 | ±0% | 22,100 |
| 2010/02/04 | 350 | 350 | 345 | 350 | ±0 | ±0% | 10,000 |
| 2010/02/03 | 355 | 355 | 349 | 350 | -5 | -1.4% | 18,600 |
| 2010/02/02 | 350 | 356 | 350 | 355 | +5 | +1.4% | 4,600 |
| 2010/02/01 | 350 | 358 | 350 | 350 | ±0 | ±0% | 11,900 |
| 2010/01/29 | 350 | 355 | 350 | 350 | ±0 | ±0% | 14,700 |
| 2010/01/28 | 358 | 358 | 350 | 350 | +1 | +0.3% | 8,100 |
| 2010/01/27 | 350 | 354 | 342 | 349 | -1 | -0.3% | 26,300 |
| 2010/01/26 | 358 | 360 | 350 | 350 | -1 | -0.3% | 9,900 |
| 2010/01/25 | 351 | 355 | 350 | 351 | -1 | -0.3% | 11,400 |
| 2010/01/22 | 352 | 354 | 352 | 352 | -4 | -1.1% | 1,800 |
| 2010/01/21 | 351 | 356 | 350 | 356 | +3 | +0.8% | 13,000 |
| 2010/01/20 | 354 | 354 | 349 | 353 | -3 | -0.8% | 35,400 |
| 2010/01/19 | 350 | 356 | 339 | 356 | +5 | +1.4% | 23,800 |
| 2010/01/18 | 356 | 356 | 350 | 351 | -9 | -2.5% | 6,000 |
| 2010/01/15 | 358 | 360 | 352 | 360 | +8 | +2.3% | 10,100 |
| 2010/01/14 | 362 | 362 | 350 | 352 | -8 | -2.2% | 14,000 |
| 2010/01/13 | 350 | 361 | 350 | 360 | +15 | +4.3% | 17,800 |
| 2010/01/12 | 345 | 347 | 341 | 345 | +3 | +0.9% | 15,700 |
| 2010/01/08 | 344 | 346 | 340 | 342 | +2 | +0.6% | 13,600 |
| 2010/01/07 | 346 | 346 | 340 | 340 | ±0 | ±0% | 33,200 |
| 2010/01/06 | 340 | 347 | 340 | 340 | ±0 | ±0% | 26,500 |
| 2010/01/05 | 338 | 350 | 335 | 340 | +12 | +3.7% | 45,400 |
| 2010/01/04 | 309 | 338 | 309 | 328 | +25 | +8.3% | 28,200 |
| 2009/12/30 | 300 | 303 | 300 | 303 | +1 | +0.3% | 9,900 |
| 2009/12/29 | 303 | 308 | 301 | 302 | +2 | +0.7% | 4,100 |
| 2009/12/28 | 310 | 310 | 300 | 300 | -1 | -0.3% | 8,600 |
| 2009/12/25 | 310 | 310 | 300 | 301 | ±0 | ±0% | 26,400 |
| 2009/12/24 | 310 | 312 | 300 | 301 | +6 | +2% | 43,800 |
| 2009/12/22 | 253 | 320 | 253 | 295 | +42 | +16.6% | 48,300 |
| 2009/12/21 | 253 | 259 | 250 | 253 | -5 | -1.9% | 15,100 |
| 2009/12/18 | 239 | 264 | 239 | 258 | +23 | +9.8% | 24,600 |
| 2009/12/17 | 231 | 238 | 231 | 235 | +5 | +2.2% | 3,500 |
| 2009/12/16 | 230 | 235 | 230 | 230 | ±0 | ±0% | 6,900 |
| 2009/12/15 | 232 | 232 | 224 | 230 | +5 | +2.2% | 4,300 |
| 2009/12/14 | 232 | 232 | 221 | 225 | -3 | -1.3% | 7,200 |
| 2009/12/11 | 233 | 235 | 226 | 228 | -7 | -3% | 10,200 |
| 2009/12/10 | 235 | 235 | 235 | 235 | ±0 | ±0% | 4,000 |
| 2009/12/09 | 233 | 237 | 228 | 235 | +2 | +0.9% | 9,100 |
| 2009/12/08 | 233 | 237 | 228 | 233 | -7 | -2.9% | 5,600 |
| 2009/12/07 | 237 | 242 | 235 | 240 | +13 | +5.7% | 11,700 |
| 2009/12/04 | 224 | 229 | 222 | 227 | +5 | +2.3% | 6,000 |
3601～
3650
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
