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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,180 | 1,216 | 1,178 | 1,216 | +45 | +3.8% | 112,400 |
| 2022/07/29 | 1,195 | 1,195 | 1,165 | 1,171 | -24 | -2% | 49,500 |
| 2022/07/28 | 1,193 | 1,198 | 1,180 | 1,195 | +7 | +0.6% | 53,200 |
| 2022/07/27 | 1,183 | 1,190 | 1,166 | 1,188 | +3 | +0.3% | 52,700 |
| 2022/07/26 | 1,186 | 1,194 | 1,178 | 1,185 | -1 | -0.1% | 28,600 |
| 2022/07/25 | 1,200 | 1,200 | 1,181 | 1,186 | -11 | -0.9% | 67,700 |
| 2022/07/22 | 1,200 | 1,201 | 1,187 | 1,197 | ±0 | ±0% | 54,100 |
| 2022/07/21 | 1,194 | 1,200 | 1,187 | 1,197 | +1 | +0.1% | 42,800 |
| 2022/07/20 | 1,200 | 1,210 | 1,191 | 1,196 | +9 | +0.8% | 77,200 |
| 2022/07/19 | 1,177 | 1,187 | 1,166 | 1,187 | +19 | +1.6% | 50,600 |
| 2022/07/15 | 1,185 | 1,185 | 1,159 | 1,168 | -16 | -1.4% | 68,400 |
| 2022/07/14 | 1,166 | 1,189 | 1,145 | 1,184 | +14 | +1.2% | 79,100 |
| 2022/07/13 | 1,186 | 1,196 | 1,169 | 1,170 | -16 | -1.3% | 66,200 |
| 2022/07/12 | 1,226 | 1,226 | 1,180 | 1,186 | -41 | -3.3% | 90,700 |
| 2022/07/11 | 1,215 | 1,237 | 1,213 | 1,227 | +40 | +3.4% | 122,500 |
| 2022/07/08 | 1,189 | 1,214 | 1,180 | 1,187 | +16 | +1.4% | 133,600 |
| 2022/07/07 | 1,169 | 1,173 | 1,151 | 1,171 | +4 | +0.3% | 92,600 |
| 2022/07/06 | 1,186 | 1,193 | 1,164 | 1,167 | -33 | -2.8% | 68,100 |
| 2022/07/05 | 1,200 | 1,215 | 1,185 | 1,200 | +4 | +0.3% | 84,000 |
| 2022/07/04 | 1,176 | 1,196 | 1,174 | 1,196 | +27 | +2.3% | 78,700 |
| 2022/07/01 | 1,183 | 1,206 | 1,155 | 1,169 | -12 | -1% | 113,400 |
| 2022/06/30 | 1,214 | 1,229 | 1,174 | 1,181 | -24 | -2% | 126,000 |
| 2022/06/29 | 1,220 | 1,220 | 1,201 | 1,205 | -22 | -1.8% | 123,700 |
| 2022/06/28 | 1,235 | 1,247 | 1,210 | 1,227 | -4 | -0.3% | 210,700 |
| 2022/06/27 | 1,194 | 1,234 | 1,189 | 1,231 | +71 | +6.1% | 381,200 |
| 2022/06/24 | 1,170 | 1,170 | 1,139 | 1,160 | +41 | +3.7% | 151,500 |
| 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 |
751～
800
件表示中 / 5073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 | 70,100円 | +1.1% | -68.4% | 3.99% | 113.25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 |
| リプロセル | 18,400円 | +2.0% | - | 0.00% | - | 1.94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 |
| 東邦化 | 81,300円 | +0.7% | -5.9% | 2.71% | 14.87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 |
| アキレス | 113,500円 | +2.4% | -9.2% | 2.64% | 19.39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 |
| ＫＩＭＯＴＯ | 25,800円 | -5.3% | -16.5% | 2.71% | 14.54倍 | 0.62倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
市場注目の銘柄
チャート関連のコラム
