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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/15 | 1,040 | 1,055 | 1,035 | 1,049 | -6 | -0.6% | 130,300 |
| 2017/05/12 | 1,073 | 1,102 | 1,050 | 1,055 | -57 | -5.1% | 206,200 |
| 2017/05/11 | 1,120 | 1,127 | 1,100 | 1,112 | -5 | -0.4% | 103,700 |
| 2017/05/10 | 1,106 | 1,119 | 1,095 | 1,117 | +11 | +1% | 74,600 |
| 2017/05/09 | 1,094 | 1,108 | 1,081 | 1,106 | +12 | +1.1% | 95,800 |
| 2017/05/08 | 1,095 | 1,098 | 1,083 | 1,094 | +29 | +2.7% | 91,200 |
| 2017/05/02 | 1,058 | 1,073 | 1,043 | 1,065 | -2 | -0.2% | 100,600 |
| 2017/05/01 | 1,074 | 1,074 | 1,057 | 1,067 | -7 | -0.7% | 42,700 |
| 2017/04/28 | 1,077 | 1,079 | 1,058 | 1,074 | -4 | -0.4% | 74,100 |
| 2017/04/27 | 1,076 | 1,090 | 1,074 | 1,078 | -1 | -0.1% | 48,700 |
| 2017/04/26 | 1,108 | 1,108 | 1,077 | 1,079 | -20 | -1.8% | 88,400 |
| 2017/04/25 | 1,078 | 1,099 | 1,075 | 1,099 | +21 | +1.9% | 98,600 |
| 2017/04/24 | 1,130 | 1,134 | 1,078 | 1,078 | -36 | -3.2% | 124,600 |
| 2017/04/21 | 1,070 | 1,116 | 1,057 | 1,114 | +57 | +5.4% | 152,800 |
| 2017/04/20 | 1,101 | 1,104 | 1,050 | 1,057 | -40 | -3.6% | 140,200 |
| 2017/04/19 | 1,107 | 1,107 | 1,080 | 1,097 | -1 | -0.1% | 104,500 |
| 2017/04/18 | 1,096 | 1,112 | 1,084 | 1,098 | +24 | +2.2% | 220,500 |
| 2017/04/17 | 1,056 | 1,084 | 1,044 | 1,074 | +32 | +3.1% | 184,000 |
| 2017/04/14 | 1,012 | 1,050 | 1,002 | 1,042 | +20 | +2% | 194,500 |
| 2017/04/13 | 1,004 | 1,036 | 996 | 1,022 | -22 | -2.1% | 345,500 |
| 2017/04/12 | 1,084 | 1,090 | 1,026 | 1,044 | -60 | -5.4% | 353,000 |
| 2017/04/11 | 1,128 | 1,136 | 1,104 | 1,104 | -36 | -3.2% | 164,000 |
| 2017/04/10 | 1,130 | 1,140 | 1,100 | 1,140 | +20 | +1.8% | 186,000 |
| 2017/04/07 | 1,112 | 1,130 | 1,086 | 1,120 | +14 | +1.3% | 194,500 |
| 2017/04/06 | 1,138 | 1,162 | 1,092 | 1,106 | -34 | -3% | 314,000 |
| 2017/04/05 | 1,096 | 1,142 | 1,088 | 1,140 | +62 | +5.8% | 321,000 |
| 2017/04/04 | 1,172 | 1,188 | 1,078 | 1,078 | -94 | -8% | 584,000 |
2001～
2050
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
