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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,000 | 1,007 | 995 | 995 | -18 | -1.8% | 122,100 |
| 2022/02/28 | 1,019 | 1,019 | 997 | 1,013 | -7 | -0.7% | 91,900 |
| 2022/02/25 | 1,005 | 1,023 | 985 | 1,020 | +45 | +4.6% | 118,000 |
| 2022/02/24 | 955 | 975 | 953 | 975 | +13 | +1.4% | 86,200 |
| 2022/02/22 | 971 | 978 | 958 | 962 | -26 | -2.6% | 102,800 |
| 2022/02/21 | 994 | 995 | 973 | 988 | -18 | -1.8% | 82,000 |
| 2022/02/18 | 1,005 | 1,015 | 992 | 1,006 | -8 | -0.8% | 85,200 |
| 2022/02/17 | 1,047 | 1,051 | 1,014 | 1,014 | -30 | -2.9% | 69,300 |
| 2022/02/16 | 1,034 | 1,054 | 1,026 | 1,044 | +36 | +3.6% | 134,300 |
| 2022/02/15 | 1,046 | 1,048 | 1,007 | 1,008 | -37 | -3.5% | 186,600 |
| 2022/02/14 | 1,057 | 1,068 | 1,032 | 1,045 | -115 | -9.9% | 247,200 |
| 2022/02/10 | 1,162 | 1,171 | 1,143 | 1,160 | +12 | +1% | 127,300 |
| 2022/02/09 | 1,145 | 1,156 | 1,120 | 1,148 | +23 | +2% | 83,900 |
| 2022/02/08 | 1,144 | 1,152 | 1,110 | 1,125 | -15 | -1.3% | 125,800 |
| 2022/02/07 | 1,140 | 1,154 | 1,129 | 1,140 | +14 | +1.2% | 89,000 |
| 2022/02/04 | 1,102 | 1,132 | 1,097 | 1,126 | +22 | +2% | 46,600 |
| 2022/02/03 | 1,127 | 1,127 | 1,095 | 1,104 | -23 | -2% | 62,300 |
| 2022/02/02 | 1,085 | 1,132 | 1,085 | 1,127 | +50 | +4.6% | 68,200 |
| 2022/02/01 | 1,108 | 1,115 | 1,071 | 1,077 | -6 | -0.6% | 68,300 |
| 2022/01/31 | 1,084 | 1,099 | 1,072 | 1,083 | ±0 | ±0% | 61,300 |
| 2022/01/28 | 1,049 | 1,083 | 1,047 | 1,083 | +43 | +4.1% | 60,300 |
| 2022/01/27 | 1,098 | 1,098 | 1,028 | 1,040 | -47 | -4.3% | 83,400 |
| 2022/01/26 | 1,073 | 1,108 | 1,072 | 1,087 | +12 | +1.1% | 64,300 |
| 2022/01/25 | 1,129 | 1,130 | 1,069 | 1,075 | -48 | -4.3% | 77,900 |
| 2022/01/24 | 1,102 | 1,131 | 1,090 | 1,123 | +5 | +0.4% | 77,700 |
| 2022/01/21 | 1,105 | 1,118 | 1,092 | 1,118 | -7 | -0.6% | 68,200 |
| 2022/01/20 | 1,103 | 1,133 | 1,099 | 1,125 | +22 | +2% | 85,600 |
| 2022/01/19 | 1,144 | 1,149 | 1,101 | 1,103 | -65 | -5.6% | 100,200 |
| 2022/01/18 | 1,180 | 1,194 | 1,163 | 1,168 | -12 | -1% | 65,500 |
| 2022/01/17 | 1,205 | 1,213 | 1,177 | 1,180 | -25 | -2.1% | 54,600 |
| 2022/01/14 | 1,211 | 1,220 | 1,191 | 1,205 | -30 | -2.4% | 90,000 |
| 2022/01/13 | 1,233 | 1,253 | 1,219 | 1,235 | -2 | -0.2% | 59,000 |
| 2022/01/12 | 1,217 | 1,242 | 1,217 | 1,237 | +36 | +3% | 75,400 |
| 2022/01/11 | 1,207 | 1,217 | 1,187 | 1,201 | -24 | -2% | 66,500 |
| 2022/01/07 | 1,242 | 1,257 | 1,210 | 1,225 | -17 | -1.4% | 71,900 |
| 2022/01/06 | 1,241 | 1,262 | 1,234 | 1,242 | -28 | -2.2% | 68,200 |
| 2022/01/05 | 1,278 | 1,281 | 1,257 | 1,270 | -11 | -0.9% | 65,900 |
| 2022/01/04 | 1,271 | 1,283 | 1,256 | 1,281 | +40 | +3.2% | 94,100 |
| 2021/12/30 | 1,248 | 1,252 | 1,223 | 1,241 | -8 | -0.6% | 44,100 |
| 2021/12/29 | 1,239 | 1,258 | 1,235 | 1,249 | +9 | +0.7% | 44,500 |
| 2021/12/28 | 1,235 | 1,243 | 1,222 | 1,240 | +16 | +1.3% | 73,200 |
| 2021/12/27 | 1,264 | 1,264 | 1,211 | 1,224 | -31 | -2.5% | 103,600 |
| 2021/12/24 | 1,257 | 1,275 | 1,247 | 1,255 | ±0 | ±0% | 70,800 |
| 2021/12/23 | 1,232 | 1,264 | 1,230 | 1,255 | +29 | +2.4% | 57,600 |
| 2021/12/22 | 1,220 | 1,235 | 1,210 | 1,226 | +7 | +0.6% | 62,600 |
| 2021/12/21 | 1,227 | 1,242 | 1,204 | 1,219 | +3 | +0.2% | 73,500 |
| 2021/12/20 | 1,268 | 1,269 | 1,215 | 1,216 | -66 | -5.1% | 110,800 |
| 2021/12/17 | 1,280 | 1,295 | 1,273 | 1,282 | -19 | -1.5% | 72,900 |
| 2021/12/16 | 1,319 | 1,320 | 1,296 | 1,301 | +12 | +0.9% | 54,900 |
| 2021/12/15 | 1,272 | 1,305 | 1,272 | 1,289 | +28 | +2.2% | 139,500 |
801～
850
件表示中 / 5020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 | 64,000円 | +1.1% | -68.4% | 4.38% | 103.39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 |
| カーバイド | 172,000円 | +0.6% | -9.6% | 4.77% | 6.97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 |
| リプロセル | 16,900円 | +2.0% | - | 0.00% | - | 1.78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 | 72,700円 | +0.7% | -5.9% | 3.03% | 13.29倍 | 0.73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 |
| 積化成 | 32,600円 | -16.8% | +999.9% | 3.07% | - | 0.30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
