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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,535 | 1,554 | 1,524 | 1,540 | +15 | +1% | 100,700 |
| 2018/01/24 | 1,532 | 1,545 | 1,524 | 1,525 | -4 | -0.3% | 57,400 |
| 2018/01/23 | 1,544 | 1,559 | 1,522 | 1,529 | -2 | -0.1% | 98,200 |
| 2018/01/22 | 1,523 | 1,537 | 1,512 | 1,531 | +14 | +0.9% | 75,900 |
| 2018/01/19 | 1,500 | 1,527 | 1,500 | 1,517 | +11 | +0.7% | 63,500 |
| 2018/01/18 | 1,550 | 1,560 | 1,504 | 1,506 | -32 | -2.1% | 142,100 |
| 2018/01/17 | 1,493 | 1,546 | 1,493 | 1,538 | +45 | +3% | 244,700 |
| 2018/01/16 | 1,481 | 1,496 | 1,459 | 1,493 | +27 | +1.8% | 83,800 |
| 2018/01/15 | 1,500 | 1,500 | 1,453 | 1,466 | -37 | -2.5% | 108,200 |
| 2018/01/12 | 1,503 | 1,519 | 1,501 | 1,503 | +7 | +0.5% | 57,500 |
| 2018/01/11 | 1,525 | 1,525 | 1,494 | 1,496 | -33 | -2.2% | 105,500 |
| 2018/01/10 | 1,520 | 1,532 | 1,515 | 1,529 | +10 | +0.7% | 109,900 |
| 2018/01/09 | 1,491 | 1,529 | 1,491 | 1,519 | +38 | +2.6% | 205,500 |
| 2018/01/05 | 1,455 | 1,481 | 1,449 | 1,481 | +27 | +1.9% | 188,200 |
| 2018/01/04 | 1,470 | 1,477 | 1,442 | 1,454 | +20 | +1.4% | 176,700 |
| 2017/12/29 | 1,388 | 1,434 | 1,378 | 1,434 | +61 | +4.4% | 127,300 |
| 2017/12/28 | 1,393 | 1,394 | 1,372 | 1,373 | -20 | -1.4% | 36,600 |
| 2017/12/27 | 1,348 | 1,396 | 1,334 | 1,393 | +58 | +4.3% | 81,100 |
| 2017/12/26 | 1,341 | 1,355 | 1,335 | 1,335 | -6 | -0.4% | 87,000 |
| 2017/12/25 | 1,371 | 1,374 | 1,340 | 1,341 | -37 | -2.7% | 103,800 |
| 2017/12/22 | 1,410 | 1,412 | 1,377 | 1,378 | -27 | -1.9% | 65,100 |
| 2017/12/21 | 1,395 | 1,416 | 1,381 | 1,405 | +11 | +0.8% | 92,700 |
| 2017/12/20 | 1,352 | 1,395 | 1,340 | 1,394 | +42 | +3.1% | 121,400 |
| 2017/12/19 | 1,353 | 1,368 | 1,339 | 1,352 | -8 | -0.6% | 75,700 |
| 2017/12/18 | 1,352 | 1,374 | 1,352 | 1,360 | +13 | +1% | 65,000 |
| 2017/12/15 | 1,354 | 1,380 | 1,341 | 1,347 | -24 | -1.8% | 145,500 |
| 2017/12/14 | 1,343 | 1,379 | 1,342 | 1,371 | +30 | +2.2% | 66,400 |
| 2017/12/13 | 1,360 | 1,361 | 1,340 | 1,341 | -1 | -0.1% | 62,000 |
| 2017/12/12 | 1,345 | 1,364 | 1,336 | 1,342 | -5 | -0.4% | 57,100 |
| 2017/12/11 | 1,348 | 1,355 | 1,333 | 1,347 | +16 | +1.2% | 59,200 |
| 2017/12/08 | 1,350 | 1,357 | 1,324 | 1,331 | -17 | -1.3% | 58,400 |
| 2017/12/07 | 1,318 | 1,355 | 1,318 | 1,348 | +33 | +2.5% | 56,200 |
| 2017/12/06 | 1,339 | 1,342 | 1,305 | 1,315 | -40 | -3% | 103,300 |
| 2017/12/05 | 1,379 | 1,386 | 1,333 | 1,355 | -16 | -1.2% | 86,900 |
| 2017/12/04 | 1,425 | 1,425 | 1,371 | 1,371 | -34 | -2.4% | 81,200 |
| 2017/12/01 | 1,400 | 1,410 | 1,386 | 1,405 | +12 | +0.9% | 81,200 |
| 2017/11/30 | 1,388 | 1,413 | 1,377 | 1,393 | +7 | +0.5% | 72,400 |
| 2017/11/29 | 1,398 | 1,399 | 1,373 | 1,386 | -8 | -0.6% | 74,200 |
| 2017/11/28 | 1,415 | 1,418 | 1,382 | 1,394 | -17 | -1.2% | 79,800 |
| 2017/11/27 | 1,429 | 1,446 | 1,411 | 1,411 | -13 | -0.9% | 126,200 |
| 2017/11/24 | 1,427 | 1,440 | 1,413 | 1,424 | -1 | -0.1% | 125,000 |
| 2017/11/22 | 1,389 | 1,426 | 1,388 | 1,425 | +43 | +3.1% | 182,400 |
| 2017/11/21 | 1,343 | 1,386 | 1,333 | 1,382 | +45 | +3.4% | 156,900 |
| 2017/11/20 | 1,344 | 1,368 | 1,330 | 1,337 | +21 | +1.6% | 112,500 |
| 2017/11/17 | 1,314 | 1,348 | 1,303 | 1,316 | +16 | +1.2% | 217,200 |
| 2017/11/16 | 1,313 | 1,338 | 1,291 | 1,300 | -13 | -1% | 260,100 |
| 2017/11/15 | 1,376 | 1,378 | 1,293 | 1,313 | -81 | -5.8% | 414,300 |
| 2017/11/14 | 1,434 | 1,488 | 1,393 | 1,394 | -208 | -13% | 706,600 |
| 2017/11/13 | 1,575 | 1,625 | 1,575 | 1,602 | +32 | +2% | 141,600 |
| 2017/11/10 | 1,539 | 1,571 | 1,539 | 1,570 | +14 | +0.9% | 40,100 |
1851～
1900
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
