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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,010 | 1,019 | 1,001 | 1,003 | -6 | -0.6% | 71,600 |
| 2022/12/23 | 1,014 | 1,020 | 1,004 | 1,009 | -11 | -1.1% | 110,700 |
| 2022/12/22 | 1,024 | 1,032 | 1,013 | 1,020 | +4 | +0.4% | 84,600 |
| 2022/12/21 | 1,039 | 1,045 | 1,016 | 1,016 | -28 | -2.7% | 119,000 |
| 2022/12/20 | 1,074 | 1,076 | 1,027 | 1,044 | -34 | -3.2% | 188,500 |
| 2022/12/19 | 1,099 | 1,103 | 1,078 | 1,078 | -26 | -2.4% | 116,300 |
| 2022/12/16 | 1,105 | 1,113 | 1,102 | 1,104 | -14 | -1.3% | 89,200 |
| 2022/12/15 | 1,107 | 1,120 | 1,098 | 1,118 | +3 | +0.3% | 64,000 |
| 2022/12/14 | 1,122 | 1,123 | 1,111 | 1,115 | -6 | -0.5% | 86,400 |
| 2022/12/13 | 1,143 | 1,144 | 1,120 | 1,121 | -11 | -1% | 69,400 |
| 2022/12/12 | 1,129 | 1,143 | 1,121 | 1,132 | +1 | +0.1% | 68,900 |
| 2022/12/09 | 1,116 | 1,138 | 1,116 | 1,131 | +9 | +0.8% | 77,900 |
| 2022/12/08 | 1,130 | 1,130 | 1,110 | 1,122 | -8 | -0.7% | 114,800 |
| 2022/12/07 | 1,128 | 1,141 | 1,127 | 1,130 | -6 | -0.5% | 59,800 |
| 2022/12/06 | 1,128 | 1,148 | 1,120 | 1,136 | -13 | -1.1% | 89,000 |
| 2022/12/05 | 1,179 | 1,180 | 1,147 | 1,149 | -24 | -2% | 96,800 |
| 2022/12/02 | 1,172 | 1,185 | 1,153 | 1,173 | -21 | -1.8% | 175,900 |
| 2022/12/01 | 1,219 | 1,219 | 1,193 | 1,194 | -9 | -0.7% | 83,100 |
| 2022/11/30 | 1,210 | 1,210 | 1,195 | 1,203 | -8 | -0.7% | 124,500 |
| 2022/11/29 | 1,208 | 1,212 | 1,189 | 1,211 | -12 | -1% | 215,200 |
| 2022/11/28 | 1,264 | 1,264 | 1,221 | 1,223 | -40 | -3.2% | 138,000 |
| 2022/11/25 | 1,260 | 1,272 | 1,255 | 1,263 | +18 | +1.4% | 105,700 |
| 2022/11/24 | 1,239 | 1,246 | 1,235 | 1,245 | +20 | +1.6% | 118,400 |
| 2022/11/22 | 1,235 | 1,238 | 1,225 | 1,225 | -8 | -0.6% | 67,300 |
| 2022/11/21 | 1,237 | 1,237 | 1,221 | 1,233 | +16 | +1.3% | 55,000 |
| 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 |
651～
700
件表示中 / 5072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 | 70,400円 | +1.1% | -68.4% | 3.98% | 113.73倍 | 0.45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 |
| 積化成 | 36,900円 | -16.8% | +999.9% | 2.71% | - | 0.34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 |
| 東邦化 | 81,100円 | +0.7% | -5.9% | 2.71% | 14.83倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| リプロセル | 18,100円 | +2.0% | - | 0.00% | - | 1.91倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| アキレス | 112,600円 | +2.4% | -9.2% | 2.66% | 19.23倍 | 0.39倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
市場注目の銘柄
チャート関連のコラム
