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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 3,575 | 3,635 | 3,545 | 3,610 | +60 | +1.7% | 146,700 |
| 2023/12/28 | 3,580 | 3,610 | 3,530 | 3,550 | -55 | -1.5% | 112,300 |
| 2023/12/27 | 3,605 | 3,640 | 3,580 | 3,605 | +40 | +1.1% | 170,500 |
| 2023/12/26 | 3,520 | 3,575 | 3,520 | 3,565 | +50 | +1.4% | 119,500 |
| 2023/12/25 | 3,510 | 3,545 | 3,480 | 3,515 | +5 | +0.1% | 146,900 |
| 2023/12/22 | 3,605 | 3,645 | 3,510 | 3,510 | -85 | -2.4% | 146,400 |
| 2023/12/21 | 3,550 | 3,605 | 3,515 | 3,595 | ±0 | ±0% | 140,400 |
| 2023/12/20 | 3,665 | 3,670 | 3,550 | 3,595 | -35 | -1% | 166,200 |
| 2023/12/19 | 3,585 | 3,665 | 3,540 | 3,630 | +20 | +0.6% | 142,300 |
| 2023/12/18 | 3,625 | 3,635 | 3,575 | 3,610 | -35 | -1% | 137,800 |
| 2023/12/15 | 3,565 | 3,655 | 3,555 | 3,645 | +130 | +3.7% | 229,000 |
| 2023/12/14 | 3,590 | 3,635 | 3,505 | 3,515 | -50 | -1.4% | 161,000 |
| 2023/12/13 | 3,500 | 3,610 | 3,495 | 3,565 | +35 | +1% | 210,400 |
| 2023/12/12 | 3,565 | 3,625 | 3,515 | 3,530 | +25 | +0.7% | 262,900 |
| 2023/12/11 | 3,510 | 3,575 | 3,460 | 3,505 | +55 | +1.6% | 176,700 |
| 2023/12/08 | 3,475 | 3,540 | 3,435 | 3,450 | -55 | -1.6% | 214,500 |
| 2023/12/07 | 3,550 | 3,585 | 3,500 | 3,505 | -135 | -3.7% | 216,600 |
| 2023/12/06 | 3,570 | 3,705 | 3,550 | 3,640 | +105 | +3% | 189,600 |
| 2023/12/05 | 3,600 | 3,630 | 3,530 | 3,535 | -135 | -3.7% | 230,200 |
| 2023/12/04 | 3,690 | 3,760 | 3,620 | 3,670 | -75 | -2% | 412,700 |
| 2023/12/01 | 3,745 | 3,935 | 3,650 | 3,745 | +235 | +6.7% | 1,007,400 |
| 2023/11/30 | 3,415 | 3,540 | 3,415 | 3,510 | +70 | +2% | 358,000 |
| 2023/11/29 | 3,370 | 3,440 | 3,370 | 3,440 | +5 | +0.1% | 145,300 |
| 2023/11/28 | 3,450 | 3,500 | 3,410 | 3,435 | -40 | -1.2% | 132,500 |
| 2023/11/27 | 3,525 | 3,550 | 3,465 | 3,475 | -50 | -1.4% | 163,800 |
| 2023/11/24 | 3,565 | 3,635 | 3,495 | 3,525 | -40 | -1.1% | 188,800 |
| 2023/11/22 | 3,595 | 3,600 | 3,545 | 3,565 | -15 | -0.4% | 146,400 |
| 2023/11/21 | 3,545 | 3,590 | 3,485 | 3,580 | +140 | +4.1% | 264,700 |
| 2023/11/20 | 3,470 | 3,565 | 3,425 | 3,440 | +10 | +0.3% | 169,300 |
| 2023/11/17 | 3,415 | 3,445 | 3,385 | 3,430 | +10 | +0.3% | 107,300 |
| 2023/11/16 | 3,475 | 3,475 | 3,315 | 3,420 | -85 | -2.4% | 222,300 |
| 2023/11/15 | 3,495 | 3,555 | 3,475 | 3,505 | +120 | +3.5% | 283,200 |
| 2023/11/14 | 3,350 | 3,410 | 3,340 | 3,385 | +50 | +1.5% | 101,600 |
| 2023/11/13 | 3,395 | 3,430 | 3,325 | 3,335 | +25 | +0.8% | 135,100 |
| 2023/11/10 | 3,315 | 3,380 | 3,285 | 3,310 | -25 | -0.7% | 109,800 |
| 2023/11/09 | 3,330 | 3,350 | 3,260 | 3,335 | +75 | +2.3% | 109,000 |
| 2023/11/08 | 3,395 | 3,395 | 3,260 | 3,260 | -140 | -4.1% | 135,800 |
| 2023/11/07 | 3,375 | 3,435 | 3,360 | 3,400 | -5 | -0.1% | 86,200 |
| 2023/11/06 | 3,480 | 3,500 | 3,395 | 3,405 | +25 | +0.7% | 153,000 |
| 2023/11/02 | 3,340 | 3,395 | 3,340 | 3,380 | +155 | +4.8% | 188,600 |
| 2023/11/01 | 3,250 | 3,285 | 3,175 | 3,225 | +65 | +2.1% | 204,500 |
| 2023/10/31 | 3,195 | 3,195 | 3,090 | 3,160 | -40 | -1.3% | 202,900 |
| 2023/10/30 | 3,200 | 3,295 | 3,175 | 3,200 | +25 | +0.8% | 395,400 |
| 2023/10/27 | 3,100 | 3,180 | 3,050 | 3,175 | +135 | +4.4% | 237,900 |
| 2023/10/26 | 3,150 | 3,180 | 3,035 | 3,040 | -230 | -7% | 270,800 |
| 2023/10/25 | 3,400 | 3,400 | 3,250 | 3,270 | +10 | +0.3% | 176,700 |
| 2023/10/24 | 3,335 | 3,350 | 3,195 | 3,260 | -35 | -1.1% | 142,700 |
| 2023/10/23 | 3,325 | 3,380 | 3,295 | 3,295 | -30 | -0.9% | 146,600 |
| 2023/10/20 | 3,335 | 3,375 | 3,260 | 3,325 | -60 | -1.8% | 175,900 |
| 2023/10/19 | 3,350 | 3,430 | 3,345 | 3,385 | -35 | -1% | 237,200 |
401～
450
件表示中 / 4416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 | 306,000円 | +37.5% | +4.8% | 1.14% | 19.89倍 | 3.15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 |
| 未来工業 | 383,500円 | +4.0% | -11.1% | 3.39% | 14.61倍 | 1.18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 | 224,500円 | +0.7% | -9.1% | 2.23% | 14.94倍 | 1.13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 |
| 三洋化 | 413,500円 | -8.6% | +13.8% | 4.11% | 5.72倍 | 0.67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 |
| コニシ | 130,100円 | +4.5% | +0.1% | 2.92% | 10.21倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
