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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,399 | 1,409 | 1,387 | 1,400 | +7 | +0.5% | 62,500 |
| 2017/07/24 | 1,400 | 1,403 | 1,357 | 1,393 | -2 | -0.1% | 109,000 |
| 2017/07/21 | 1,325 | 1,395 | 1,325 | 1,395 | +74 | +5.6% | 171,000 |
| 2017/07/20 | 1,323 | 1,353 | 1,314 | 1,321 | -1 | -0.1% | 55,200 |
| 2017/07/19 | 1,319 | 1,329 | 1,315 | 1,322 | +1 | +0.1% | 33,500 |
| 2017/07/18 | 1,314 | 1,325 | 1,310 | 1,321 | +8 | +0.6% | 39,500 |
| 2017/07/14 | 1,311 | 1,325 | 1,303 | 1,313 | ±0 | ±0% | 43,400 |
| 2017/07/13 | 1,331 | 1,333 | 1,312 | 1,313 | -17 | -1.3% | 45,500 |
| 2017/07/12 | 1,312 | 1,330 | 1,310 | 1,330 | +17 | +1.3% | 40,400 |
| 2017/07/11 | 1,312 | 1,330 | 1,305 | 1,313 | -2 | -0.2% | 53,500 |
| 2017/07/10 | 1,310 | 1,319 | 1,290 | 1,315 | +11 | +0.8% | 63,800 |
| 2017/07/07 | 1,299 | 1,320 | 1,290 | 1,304 | ±0 | ±0% | 67,800 |
| 2017/07/06 | 1,327 | 1,334 | 1,300 | 1,304 | -23 | -1.7% | 57,800 |
| 2017/07/05 | 1,303 | 1,335 | 1,300 | 1,327 | +17 | +1.3% | 37,800 |
| 2017/07/04 | 1,364 | 1,364 | 1,294 | 1,310 | -33 | -2.5% | 99,800 |
| 2017/07/03 | 1,302 | 1,359 | 1,302 | 1,343 | +33 | +2.5% | 87,200 |
| 2017/06/30 | 1,289 | 1,335 | 1,275 | 1,310 | +17 | +1.3% | 125,200 |
| 2017/06/29 | 1,325 | 1,325 | 1,286 | 1,293 | -29 | -2.2% | 160,600 |
| 2017/06/28 | 1,350 | 1,350 | 1,306 | 1,322 | -23 | -1.7% | 102,600 |
| 2017/06/27 | 1,390 | 1,404 | 1,335 | 1,345 | -45 | -3.2% | 173,400 |
| 2017/06/26 | 1,410 | 1,430 | 1,375 | 1,390 | -5 | -0.4% | 70,300 |
| 2017/06/23 | 1,442 | 1,442 | 1,360 | 1,395 | -36 | -2.5% | 154,600 |
| 2017/06/22 | 1,456 | 1,459 | 1,431 | 1,431 | -32 | -2.2% | 95,900 |
| 2017/06/21 | 1,432 | 1,485 | 1,430 | 1,463 | +28 | +2% | 100,100 |
| 2017/06/20 | 1,455 | 1,455 | 1,421 | 1,435 | +2 | +0.1% | 100,300 |
| 2017/06/19 | 1,459 | 1,485 | 1,432 | 1,433 | -23 | -1.6% | 111,600 |
| 2017/06/16 | 1,464 | 1,500 | 1,451 | 1,456 | +11 | +0.8% | 264,200 |
| 2017/06/15 | 1,468 | 1,516 | 1,442 | 1,445 | +7 | +0.5% | 252,900 |
| 2017/06/14 | 1,449 | 1,449 | 1,418 | 1,438 | +2 | +0.1% | 133,200 |
| 2017/06/13 | 1,450 | 1,465 | 1,430 | 1,436 | -27 | -1.8% | 160,600 |
| 2017/06/12 | 1,390 | 1,471 | 1,370 | 1,463 | +79 | +5.7% | 317,800 |
| 2017/06/09 | 1,383 | 1,400 | 1,367 | 1,384 | -2 | -0.1% | 108,200 |
| 2017/06/08 | 1,329 | 1,400 | 1,327 | 1,386 | +60 | +4.5% | 180,700 |
| 2017/06/07 | 1,313 | 1,348 | 1,301 | 1,326 | -1 | -0.1% | 128,700 |
| 2017/06/06 | 1,350 | 1,355 | 1,313 | 1,327 | -30 | -2.2% | 129,800 |
| 2017/06/05 | 1,355 | 1,371 | 1,336 | 1,357 | -11 | -0.8% | 94,900 |
| 2017/06/02 | 1,408 | 1,408 | 1,336 | 1,368 | -14 | -1% | 221,800 |
| 2017/06/01 | 1,382 | 1,428 | 1,358 | 1,382 | ±0 | ±0% | 201,700 |
| 2017/05/31 | 1,408 | 1,410 | 1,358 | 1,382 | -26 | -1.8% | 214,000 |
| 2017/05/30 | 1,365 | 1,413 | 1,361 | 1,408 | +66 | +4.9% | 315,000 |
| 2017/05/29 | 1,333 | 1,373 | 1,310 | 1,342 | +16 | +1.2% | 133,600 |
| 2017/05/26 | 1,309 | 1,360 | 1,274 | 1,326 | -36 | -2.6% | 451,500 |
| 2017/05/25 | 1,348 | 1,388 | 1,317 | 1,362 | +53 | +4% | 397,900 |
| 2017/05/24 | 1,238 | 1,315 | 1,236 | 1,309 | +101 | +8.4% | 377,300 |
| 2017/05/23 | 1,235 | 1,240 | 1,182 | 1,208 | -32 | -2.6% | 181,200 |
| 2017/05/22 | 1,268 | 1,269 | 1,213 | 1,240 | -30 | -2.4% | 182,800 |
| 2017/05/19 | 1,250 | 1,270 | 1,221 | 1,270 | +11 | +0.9% | 367,100 |
| 2017/05/18 | 1,176 | 1,267 | 1,166 | 1,259 | +59 | +4.9% | 532,300 |
| 2017/05/17 | 1,120 | 1,200 | 1,115 | 1,200 | +78 | +7% | 437,300 |
| 2017/05/16 | 1,073 | 1,123 | 1,056 | 1,122 | +73 | +7% | 275,300 |
1901～
1950
件表示中 / 5000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 | 65,700円 | -4.5% | -78.6% | 3.96% | 20.14倍 | 0.42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 |
| 積化成 | 34,500円 | +4.4% | -92.7% | 0.87% | - | 0.28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 |
| カーバイド | 170,500円 | +15.7% | +122.5% | 4.69% | 7.94倍 | 0.46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 |
| 田中化研 | 47,900円 | +26.0% | - | 0.00% | - | 0.93倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 田岡化 | 106,700円 | +5.1% | +44.6% | 2.53% | 12.74倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
