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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 364 | 379 | 364 | 379 | +22 | +6.2% | 21,000 |
| 2010/03/09 | 354 | 364 | 354 | 357 | +4 | +1.1% | 4,500 |
| 2010/03/08 | 355 | 363 | 351 | 353 | ±0 | ±0% | 5,600 |
| 2010/03/05 | 371 | 371 | 351 | 353 | -10 | -2.8% | 6,800 |
| 2010/03/04 | 368 | 373 | 360 | 363 | +3 | +0.8% | 3,600 |
| 2010/03/03 | 366 | 366 | 360 | 360 | -5 | -1.4% | 9,000 |
| 2010/03/02 | 385 | 385 | 365 | 365 | -10 | -2.7% | 6,800 |
| 2010/03/01 | 357 | 380 | 357 | 375 | +19 | +5.3% | 19,700 |
| 2010/02/26 | 355 | 357 | 355 | 356 | ±0 | ±0% | 10,200 |
| 2010/02/25 | 355 | 359 | 355 | 356 | +1 | +0.3% | 9,000 |
| 2010/02/24 | 357 | 357 | 350 | 355 | ±0 | ±0% | 9,000 |
| 2010/02/23 | 356 | 356 | 355 | 355 | +4 | +1.1% | 2,300 |
| 2010/02/22 | 352 | 355 | 351 | 351 | ±0 | ±0% | 1,800 |
| 2010/02/19 | 360 | 360 | 351 | 351 | -9 | -2.5% | 10,600 |
| 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 |
3601～
3650
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
