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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,111 | 1,136 | 1,108 | 1,119 | ±0 | ±0% | 75,800 |
| 2022/06/22 | 1,160 | 1,173 | 1,110 | 1,119 | -25 | -2.2% | 94,400 |
| 2022/06/21 | 1,094 | 1,152 | 1,082 | 1,144 | +80 | +7.5% | 118,500 |
| 2022/06/20 | 1,110 | 1,117 | 1,047 | 1,064 | -32 | -2.9% | 87,700 |
| 2022/06/17 | 1,080 | 1,106 | 1,073 | 1,096 | -22 | -2% | 111,500 |
| 2022/06/16 | 1,135 | 1,147 | 1,113 | 1,118 | +2 | +0.2% | 76,100 |
| 2022/06/15 | 1,126 | 1,137 | 1,112 | 1,116 | -11 | -1% | 94,500 |
| 2022/06/14 | 1,122 | 1,133 | 1,107 | 1,127 | -21 | -1.8% | 106,800 |
| 2022/06/13 | 1,129 | 1,164 | 1,124 | 1,148 | -10 | -0.9% | 185,600 |
| 2022/06/10 | 1,158 | 1,189 | 1,143 | 1,158 | -14 | -1.2% | 178,400 |
| 2022/06/09 | 1,202 | 1,222 | 1,171 | 1,172 | -21 | -1.8% | 266,500 |
| 2022/06/08 | 1,149 | 1,198 | 1,148 | 1,193 | +65 | +5.8% | 312,200 |
| 2022/06/07 | 1,132 | 1,145 | 1,124 | 1,128 | +18 | +1.6% | 157,900 |
| 2022/06/06 | 1,105 | 1,136 | 1,101 | 1,110 | +5 | +0.5% | 226,100 |
| 2022/06/03 | 1,076 | 1,106 | 1,073 | 1,105 | +45 | +4.2% | 176,800 |
| 2022/06/02 | 1,062 | 1,073 | 1,050 | 1,060 | -6 | -0.6% | 65,300 |
| 2022/06/01 | 1,042 | 1,073 | 1,042 | 1,066 | +14 | +1.3% | 83,400 |
| 2022/05/31 | 1,069 | 1,085 | 1,050 | 1,052 | -5 | -0.5% | 167,900 |
| 2022/05/30 | 1,055 | 1,072 | 1,050 | 1,057 | +17 | +1.6% | 142,900 |
| 2022/05/27 | 1,025 | 1,041 | 1,025 | 1,040 | +24 | +2.4% | 63,300 |
| 2022/05/26 | 1,028 | 1,044 | 1,016 | 1,016 | -19 | -1.8% | 88,500 |
| 2022/05/25 | 1,049 | 1,049 | 1,028 | 1,035 | -17 | -1.6% | 88,300 |
| 2022/05/24 | 1,076 | 1,082 | 1,048 | 1,052 | -28 | -2.6% | 120,600 |
| 2022/05/23 | 1,064 | 1,083 | 1,051 | 1,080 | +29 | +2.8% | 189,900 |
| 2022/05/20 | 1,054 | 1,056 | 1,029 | 1,051 | -19 | -1.8% | 134,700 |
| 2022/05/19 | 1,015 | 1,071 | 1,003 | 1,070 | +34 | +3.3% | 205,700 |
| 2022/05/18 | 1,060 | 1,072 | 1,032 | 1,036 | -8 | -0.8% | 190,400 |
| 2022/05/17 | 1,059 | 1,062 | 1,025 | 1,044 | +14 | +1.4% | 188,500 |
| 2022/05/16 | 1,031 | 1,067 | 1,018 | 1,030 | +67 | +7% | 223,800 |
| 2022/05/13 | 946 | 970 | 946 | 963 | +18 | +1.9% | 69,500 |
| 2022/05/12 | 962 | 964 | 939 | 945 | -22 | -2.3% | 55,500 |
| 2022/05/11 | 950 | 971 | 947 | 967 | +2 | +0.2% | 49,200 |
| 2022/05/10 | 970 | 970 | 944 | 965 | -9 | -0.9% | 66,100 |
| 2022/05/09 | 992 | 992 | 972 | 974 | -18 | -1.8% | 44,200 |
| 2022/05/06 | 985 | 995 | 968 | 992 | +18 | +1.8% | 53,200 |
| 2022/05/02 | 985 | 995 | 963 | 974 | -11 | -1.1% | 59,500 |
| 2022/04/28 | 944 | 985 | 944 | 985 | +35 | +3.7% | 65,400 |
| 2022/04/27 | 942 | 951 | 931 | 950 | -13 | -1.3% | 114,700 |
| 2022/04/26 | 987 | 993 | 958 | 963 | -12 | -1.2% | 63,900 |
| 2022/04/25 | 964 | 977 | 951 | 975 | +8 | +0.8% | 94,300 |
| 2022/04/22 | 975 | 983 | 958 | 967 | -23 | -2.3% | 123,300 |
| 2022/04/21 | 1,006 | 1,012 | 979 | 990 | -16 | -1.6% | 129,600 |
| 2022/04/20 | 995 | 1,030 | 995 | 1,006 | +39 | +4% | 293,400 |
| 2022/04/19 | 942 | 972 | 942 | 967 | +34 | +3.6% | 74,500 |
| 2022/04/18 | 926 | 947 | 920 | 933 | +1 | +0.1% | 60,100 |
| 2022/04/15 | 943 | 945 | 930 | 932 | -17 | -1.8% | 42,000 |
| 2022/04/14 | 949 | 962 | 942 | 949 | +3 | +0.3% | 57,300 |
| 2022/04/13 | 919 | 946 | 919 | 946 | +27 | +2.9% | 96,000 |
| 2022/04/12 | 947 | 947 | 919 | 919 | -43 | -4.5% | 165,300 |
| 2022/04/11 | 975 | 976 | 949 | 962 | -35 | -3.5% | 167,900 |
701～
750
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
