第一稀元素化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,228 | 1,241 | 1,217 | 1,217 | -5 | -0.4% | 103,700 |
| 2022/11/17 | 1,210 | 1,232 | 1,210 | 1,222 | +16 | +1.3% | 105,900 |
| 2022/11/16 | 1,220 | 1,225 | 1,200 | 1,206 | -23 | -1.9% | 150,200 |
| 2022/11/15 | 1,211 | 1,235 | 1,195 | 1,229 | +14 | +1.2% | 205,000 |
| 2022/11/14 | 1,289 | 1,299 | 1,211 | 1,215 | -86 | -6.6% | 349,300 |
| 2022/11/11 | 1,270 | 1,305 | 1,269 | 1,301 | +52 | +4.2% | 226,700 |
| 2022/11/10 | 1,279 | 1,279 | 1,246 | 1,249 | -38 | -3% | 85,900 |
| 2022/11/09 | 1,265 | 1,288 | 1,262 | 1,287 | +21 | +1.7% | 58,800 |
| 2022/11/08 | 1,261 | 1,269 | 1,255 | 1,266 | +8 | +0.6% | 55,100 |
| 2022/11/07 | 1,253 | 1,258 | 1,244 | 1,258 | +13 | +1% | 62,400 |
| 2022/11/04 | 1,237 | 1,250 | 1,229 | 1,245 | -3 | -0.2% | 67,200 |
| 2022/11/02 | 1,248 | 1,276 | 1,243 | 1,248 | ±0 | ±0% | 75,200 |
| 2022/11/01 | 1,263 | 1,267 | 1,236 | 1,248 | -11 | -0.9% | 153,500 |
| 2022/10/31 | 1,311 | 1,317 | 1,250 | 1,259 | -38 | -2.9% | 380,400 |
| 2022/10/28 | 1,290 | 1,308 | 1,286 | 1,297 | -18 | -1.4% | 162,400 |
| 2022/10/27 | 1,284 | 1,317 | 1,276 | 1,315 | +24 | +1.9% | 100,000 |
| 2022/10/26 | 1,326 | 1,326 | 1,291 | 1,291 | -16 | -1.2% | 73,600 |
| 2022/10/25 | 1,321 | 1,328 | 1,303 | 1,307 | -7 | -0.5% | 122,200 |
| 2022/10/24 | 1,289 | 1,325 | 1,285 | 1,314 | +48 | +3.8% | 127,000 |
| 2022/10/21 | 1,268 | 1,275 | 1,257 | 1,266 | -2 | -0.2% | 62,700 |
| 2022/10/20 | 1,276 | 1,290 | 1,254 | 1,268 | -23 | -1.8% | 97,300 |
| 2022/10/19 | 1,291 | 1,309 | 1,284 | 1,291 | +12 | +0.9% | 107,500 |
| 2022/10/18 | 1,260 | 1,288 | 1,251 | 1,279 | +28 | +2.2% | 111,100 |
| 2022/10/17 | 1,238 | 1,254 | 1,226 | 1,251 | +10 | +0.8% | 50,900 |
| 2022/10/14 | 1,240 | 1,253 | 1,227 | 1,241 | +35 | +2.9% | 106,300 |
| 2022/10/13 | 1,215 | 1,225 | 1,204 | 1,206 | -23 | -1.9% | 62,300 |
| 2022/10/12 | 1,239 | 1,240 | 1,220 | 1,229 | -18 | -1.4% | 77,000 |
| 2022/10/11 | 1,263 | 1,266 | 1,245 | 1,247 | -44 | -3.4% | 99,400 |
| 2022/10/07 | 1,279 | 1,303 | 1,275 | 1,291 | -12 | -0.9% | 62,400 |
| 2022/10/06 | 1,291 | 1,314 | 1,291 | 1,303 | +15 | +1.2% | 71,700 |
| 2022/10/05 | 1,318 | 1,324 | 1,288 | 1,288 | ±0 | ±0% | 141,300 |
| 2022/10/04 | 1,276 | 1,296 | 1,271 | 1,288 | +48 | +3.9% | 148,600 |
| 2022/10/03 | 1,202 | 1,243 | 1,200 | 1,240 | +18 | +1.5% | 116,100 |
| 2022/09/30 | 1,202 | 1,239 | 1,201 | 1,222 | -10 | -0.8% | 152,600 |
| 2022/09/29 | 1,255 | 1,255 | 1,221 | 1,232 | +4 | +0.3% | 103,700 |
| 2022/09/28 | 1,229 | 1,244 | 1,206 | 1,228 | -12 | -1% | 136,400 |
| 2022/09/27 | 1,265 | 1,282 | 1,236 | 1,240 | -22 | -1.7% | 141,800 |
| 2022/09/26 | 1,321 | 1,321 | 1,260 | 1,262 | -79 | -5.9% | 210,500 |
| 2022/09/22 | 1,296 | 1,341 | 1,291 | 1,341 | +21 | +1.6% | 156,900 |
| 2022/09/21 | 1,344 | 1,344 | 1,295 | 1,320 | -54 | -3.9% | 265,000 |
| 2022/09/20 | 1,378 | 1,445 | 1,370 | 1,374 | +56 | +4.2% | 369,900 |
| 2022/09/16 | 1,339 | 1,349 | 1,311 | 1,318 | -22 | -1.6% | 128,500 |
| 2022/09/15 | 1,372 | 1,380 | 1,328 | 1,340 | -28 | -2% | 123,200 |
| 2022/09/14 | 1,352 | 1,392 | 1,351 | 1,368 | -35 | -2.5% | 138,900 |
| 2022/09/13 | 1,439 | 1,445 | 1,396 | 1,403 | -32 | -2.2% | 242,300 |
| 2022/09/12 | 1,383 | 1,435 | 1,379 | 1,435 | +80 | +5.9% | 293,400 |
| 2022/09/09 | 1,352 | 1,361 | 1,335 | 1,355 | -13 | -1% | 137,700 |
| 2022/09/08 | 1,349 | 1,369 | 1,347 | 1,368 | +36 | +2.7% | 106,200 |
| 2022/09/07 | 1,334 | 1,335 | 1,305 | 1,332 | -3 | -0.2% | 95,200 |
| 2022/09/06 | 1,370 | 1,370 | 1,331 | 1,335 | -12 | -0.9% | 143,100 |
601～
650
件表示中 / 4997件
類似銘柄と比較する
現在ご覧いただいている「稀元素」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 |
|---|---|---|---|---|---|---|---|---|
| 稀元素 | 64,800円 | -4.5% | -78.6% | 4.01% | 19.87倍 | 0.41倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| フクビ | 79,700円 | +2.7% | +0.6% | 3.26% | 9.11倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| カーバイド | 168,500円 | +15.7% | +122.5% | 4.75% | 7.85倍 | 0.45倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| 田岡化 | 105,500円 | +5.1% | +44.6% | 2.56% | 12.60倍 | 0.85倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 積化成 | 32,400円 | +4.4% | -92.7% | 0.93% | - | 0.27倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
市場注目の銘柄
チャート関連のコラム
