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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,363 | 1,382 | 1,356 | 1,380 | +38 | +2.8% | 103,100 |
| 2017/08/25 | 1,360 | 1,370 | 1,335 | 1,342 | -12 | -0.9% | 85,000 |
| 2017/08/24 | 1,286 | 1,356 | 1,276 | 1,354 | +63 | +4.9% | 121,300 |
| 2017/08/23 | 1,284 | 1,302 | 1,279 | 1,291 | +20 | +1.6% | 80,300 |
| 2017/08/22 | 1,270 | 1,275 | 1,254 | 1,271 | +9 | +0.7% | 31,900 |
| 2017/08/21 | 1,270 | 1,270 | 1,245 | 1,262 | +9 | +0.7% | 39,000 |
| 2017/08/18 | 1,254 | 1,267 | 1,250 | 1,253 | -27 | -2.1% | 33,600 |
| 2017/08/17 | 1,255 | 1,287 | 1,245 | 1,280 | +35 | +2.8% | 56,600 |
| 2017/08/16 | 1,246 | 1,254 | 1,229 | 1,245 | -8 | -0.6% | 67,200 |
| 2017/08/15 | 1,254 | 1,264 | 1,235 | 1,253 | +20 | +1.6% | 37,800 |
| 2017/08/14 | 1,253 | 1,267 | 1,220 | 1,233 | -17 | -1.4% | 98,100 |
| 2017/08/10 | 1,303 | 1,310 | 1,250 | 1,250 | -39 | -3% | 157,900 |
| 2017/08/09 | 1,376 | 1,376 | 1,282 | 1,289 | -91 | -6.6% | 299,400 |
| 2017/08/08 | 1,358 | 1,385 | 1,350 | 1,380 | +45 | +3.4% | 72,800 |
| 2017/08/07 | 1,362 | 1,368 | 1,330 | 1,335 | -33 | -2.4% | 59,700 |
| 2017/08/04 | 1,379 | 1,379 | 1,361 | 1,368 | -22 | -1.6% | 40,100 |
| 2017/08/03 | 1,375 | 1,390 | 1,345 | 1,390 | +27 | +2% | 84,400 |
| 2017/08/02 | 1,316 | 1,364 | 1,316 | 1,363 | +52 | +4% | 62,400 |
| 2017/08/01 | 1,335 | 1,347 | 1,300 | 1,311 | -24 | -1.8% | 66,300 |
| 2017/07/31 | 1,333 | 1,353 | 1,318 | 1,335 | +5 | +0.4% | 60,900 |
| 2017/07/28 | 1,408 | 1,408 | 1,312 | 1,330 | -74 | -5.3% | 130,400 |
| 2017/07/27 | 1,383 | 1,412 | 1,378 | 1,404 | +24 | +1.7% | 92,800 |
| 2017/07/26 | 1,403 | 1,407 | 1,378 | 1,380 | -20 | -1.4% | 54,200 |
| 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 |
1951～
2000
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
