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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,160 | 1,181 | 1,134 | 1,134 | -26 | -2.2% | 127,900 |
| 2018/06/20 | 1,128 | 1,165 | 1,117 | 1,160 | +35 | +3.1% | 131,400 |
| 2018/06/19 | 1,162 | 1,175 | 1,119 | 1,125 | -44 | -3.8% | 137,600 |
| 2018/06/18 | 1,156 | 1,181 | 1,149 | 1,169 | +1 | +0.1% | 107,800 |
| 2018/06/15 | 1,170 | 1,182 | 1,141 | 1,168 | -14 | -1.2% | 259,900 |
| 2018/06/14 | 1,180 | 1,188 | 1,168 | 1,182 | ±0 | ±0% | 55,500 |
| 2018/06/13 | 1,185 | 1,193 | 1,169 | 1,182 | -7 | -0.6% | 86,300 |
| 2018/06/12 | 1,190 | 1,201 | 1,181 | 1,189 | -9 | -0.8% | 150,100 |
| 2018/06/11 | 1,185 | 1,201 | 1,167 | 1,198 | +8 | +0.7% | 163,400 |
| 2018/06/08 | 1,185 | 1,199 | 1,173 | 1,190 | -3 | -0.3% | 161,500 |
| 2018/06/07 | 1,166 | 1,193 | 1,160 | 1,193 | +38 | +3.3% | 205,900 |
| 2018/06/06 | 1,139 | 1,158 | 1,117 | 1,155 | +15 | +1.3% | 222,100 |
| 2018/06/05 | 1,220 | 1,226 | 1,133 | 1,140 | +118 | +11.5% | 1,052,900 |
| 2018/06/04 | 1,031 | 1,031 | 1,004 | 1,022 | +8 | +0.8% | 124,800 |
| 2018/06/01 | 1,000 | 1,034 | 991 | 1,014 | +15 | +1.5% | 199,500 |
| 2018/05/31 | 1,007 | 1,018 | 995 | 999 | -21 | -2.1% | 219,100 |
| 2018/05/30 | 1,032 | 1,032 | 1,011 | 1,020 | -24 | -2.3% | 182,500 |
| 2018/05/29 | 1,091 | 1,091 | 1,028 | 1,044 | -49 | -4.5% | 222,800 |
| 2018/05/28 | 1,072 | 1,094 | 1,070 | 1,093 | +25 | +2.3% | 99,500 |
| 2018/05/25 | 1,097 | 1,104 | 1,065 | 1,068 | -30 | -2.7% | 218,200 |
| 2018/05/24 | 1,122 | 1,122 | 1,095 | 1,098 | -27 | -2.4% | 188,400 |
| 2018/05/23 | 1,146 | 1,146 | 1,122 | 1,125 | -23 | -2% | 173,200 |
| 2018/05/22 | 1,166 | 1,167 | 1,136 | 1,148 | -7 | -0.6% | 137,500 |
| 2018/05/21 | 1,163 | 1,175 | 1,152 | 1,155 | -12 | -1% | 121,200 |
| 2018/05/18 | 1,175 | 1,175 | 1,156 | 1,167 | -11 | -0.9% | 149,500 |
| 2018/05/17 | 1,196 | 1,199 | 1,167 | 1,178 | -28 | -2.3% | 203,000 |
| 2018/05/16 | 1,209 | 1,210 | 1,195 | 1,206 | -8 | -0.7% | 114,800 |
| 2018/05/15 | 1,226 | 1,230 | 1,212 | 1,214 | -12 | -1% | 114,100 |
| 2018/05/14 | 1,215 | 1,244 | 1,215 | 1,226 | -109 | -8.2% | 198,200 |
| 2018/05/11 | 1,310 | 1,335 | 1,310 | 1,335 | +15 | +1.1% | 26,800 |
| 2018/05/10 | 1,322 | 1,325 | 1,307 | 1,320 | ±0 | ±0% | 26,700 |
| 2018/05/09 | 1,345 | 1,346 | 1,319 | 1,320 | -9 | -0.7% | 18,700 |
| 2018/05/08 | 1,305 | 1,330 | 1,302 | 1,329 | +11 | +0.8% | 25,200 |
| 2018/05/07 | 1,316 | 1,326 | 1,301 | 1,318 | +3 | +0.2% | 11,200 |
| 2018/05/02 | 1,303 | 1,319 | 1,293 | 1,315 | +2 | +0.2% | 22,500 |
| 2018/05/01 | 1,322 | 1,329 | 1,311 | 1,313 | -10 | -0.8% | 15,200 |
| 2018/04/27 | 1,352 | 1,354 | 1,316 | 1,323 | -40 | -2.9% | 35,100 |
| 2018/04/26 | 1,391 | 1,397 | 1,358 | 1,363 | -29 | -2.1% | 51,300 |
| 2018/04/25 | 1,368 | 1,393 | 1,348 | 1,392 | +19 | +1.4% | 74,800 |
| 2018/04/24 | 1,355 | 1,377 | 1,355 | 1,373 | +20 | +1.5% | 58,000 |
| 2018/04/23 | 1,325 | 1,362 | 1,318 | 1,353 | +37 | +2.8% | 68,400 |
| 2018/04/20 | 1,276 | 1,330 | 1,276 | 1,316 | +29 | +2.3% | 56,300 |
| 2018/04/19 | 1,270 | 1,288 | 1,262 | 1,287 | +11 | +0.9% | 43,300 |
| 2018/04/18 | 1,260 | 1,280 | 1,251 | 1,276 | +20 | +1.6% | 51,900 |
| 2018/04/17 | 1,263 | 1,275 | 1,238 | 1,256 | -10 | -0.8% | 30,300 |
| 2018/04/16 | 1,269 | 1,278 | 1,258 | 1,266 | -12 | -0.9% | 30,000 |
| 2018/04/13 | 1,270 | 1,291 | 1,264 | 1,278 | +17 | +1.3% | 24,400 |
| 2018/04/12 | 1,287 | 1,296 | 1,258 | 1,261 | -38 | -2.9% | 38,800 |
| 2018/04/11 | 1,270 | 1,306 | 1,266 | 1,299 | +35 | +2.8% | 88,500 |
| 2018/04/10 | 1,248 | 1,265 | 1,234 | 1,264 | +17 | +1.4% | 75,200 |
1751～
1800
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
