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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 349 | 350 | 341 | 350 | +2 | +0.6% | 2,400 |
| 2010/07/30 | 349 | 349 | 348 | 348 | -2 | -0.6% | 1,300 |
| 2010/07/29 | 353 | 353 | 350 | 350 | -5 | -1.4% | 2,500 |
| 2010/07/28 | 365 | 365 | 355 | 355 | +4 | +1.1% | 2,000 |
| 2010/07/27 | 353 | 353 | 350 | 351 | +1 | +0.3% | 2,500 |
| 2010/07/26 | 351 | 351 | 349 | 350 | -4 | -1.1% | 7,300 |
| 2010/07/23 | 354 | 354 | 354 | 354 | +4 | +1.1% | 100 |
| 2010/07/22 | 350 | 350 | 350 | 350 | ±0 | ±0% | 7,500 |
| 2010/07/21 | 350 | 358 | 350 | 350 | +1 | +0.3% | 3,900 |
| 2010/07/20 | 350 | 350 | 346 | 349 | -1 | -0.3% | 8,400 |
| 2010/07/16 | 350 | 351 | 350 | 350 | +1 | +0.3% | 6,700 |
| 2010/07/15 | 356 | 356 | 348 | 349 | -1 | -0.3% | 8,100 |
| 2010/07/14 | 349 | 350 | 345 | 350 | +9 | +2.6% | 3,400 |
| 2010/07/13 | 335 | 341 | 330 | 341 | +14 | +4.3% | 4,300 |
| 2010/07/12 | 331 | 335 | 320 | 327 | -3 | -0.9% | 5,500 |
| 2010/07/09 | 332 | 332 | 330 | 330 | ±0 | ±0% | 500 |
| 2010/07/08 | 330 | 340 | 330 | 330 | +4 | +1.2% | 2,500 |
| 2010/07/07 | 341 | 341 | 326 | 326 | -15 | -4.4% | 2,300 |
| 2010/07/06 | 348 | 354 | 337 | 341 | -7 | -2% | 5,700 |
| 2010/07/05 | 350 | 350 | 330 | 348 | +32 | +10.1% | 6,500 |
| 2010/07/02 | 311 | 320 | 311 | 316 | +1 | +0.3% | 3,700 |
| 2010/07/01 | 308 | 329 | 308 | 315 | -17 | -5.1% | 3,400 |
| 2010/06/30 | 335 | 335 | 332 | 332 | -4 | -1.2% | 2,400 |
| 2010/06/29 | 340 | 360 | 336 | 336 | -4 | -1.2% | 10,100 |
| 2010/06/28 | 355 | 355 | 340 | 340 | +3 | +0.9% | 4,100 |
| 2010/06/25 | 332 | 337 | 330 | 337 | +6 | +1.8% | 4,200 |
| 2010/06/24 | 340 | 340 | 330 | 331 | -6 | -1.8% | 1,400 |
| 2010/06/23 | 349 | 349 | 330 | 337 | -10 | -2.9% | 5,200 |
| 2010/06/22 | 345 | 353 | 345 | 347 | +5 | +1.5% | 3,900 |
| 2010/06/21 | 354 | 355 | 342 | 342 | -7 | -2% | 5,200 |
| 2010/06/18 | 343 | 349 | 327 | 349 | +14 | +4.2% | 3,100 |
| 2010/06/17 | 346 | 346 | 330 | 335 | -11 | -3.2% | 2,800 |
| 2010/06/16 | 348 | 348 | 345 | 346 | -5 | -1.4% | 4,200 |
| 2010/06/15 | 360 | 360 | 346 | 351 | +1 | +0.3% | 3,100 |
| 2010/06/14 | 359 | 360 | 350 | 350 | -1 | -0.3% | 2,800 |
| 2010/06/11 | 353 | 353 | 350 | 351 | +10 | +2.9% | 1,900 |
| 2010/06/10 | 336 | 360 | 336 | 341 | +11 | +3.3% | 1,600 |
| 2010/06/09 | 358 | 358 | 324 | 330 | -30 | -8.3% | 9,500 |
| 2010/06/08 | 361 | 362 | 350 | 360 | +5 | +1.4% | 6,300 |
| 2010/06/07 | 357 | 365 | 355 | 355 | -6 | -1.7% | 4,800 |
| 2010/06/04 | 360 | 363 | 360 | 361 | - | - | 5,900 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 345 | 356 | 342 | 349 | -6 | -1.7% | 3,600 |
| 2010/06/01 | 378 | 378 | 352 | 355 | -16 | -4.3% | 13,800 |
| 2010/05/31 | 367 | 373 | 359 | 371 | +20 | +5.7% | 9,200 |
| 2010/05/28 | 363 | 375 | 343 | 351 | +1 | +0.3% | 8,700 |
| 2010/05/27 | 353 | 353 | 330 | 350 | +10 | +2.9% | 2,700 |
| 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 |
3601～
3650
件表示中 / 4332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 | 236,900円 | +37.5% | +4.8% | 1.48% | 15.40倍 | 2.44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 | 174,500円 | +0.7% | -9.1% | 2.87% | 12.00倍 | 0.94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 | 1,730,000円 | -0.5% | -25.5% | 2.31% | 9.13倍 | 0.67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 | 389,000円 | +10.2% | +23.5% | 3.24% | 10.78倍 | 0.80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 |
| セ硝子 | 288,000円 | -9.6% | -27.5% | 5.90% | 10.98倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
