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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,122 | 1,174 | 1,122 | 1,172 | +46 | +4.1% | 372,000 |
| 2017/03/31 | 1,106 | 1,138 | 1,106 | 1,126 | +30 | +2.7% | 311,000 |
| 2017/03/30 | 1,074 | 1,128 | 1,074 | 1,096 | +24 | +2.2% | 283,500 |
| 2017/03/29 | 1,034 | 1,078 | 1,034 | 1,072 | +26 | +2.5% | 171,500 |
| 2017/03/28 | 1,026 | 1,046 | 1,024 | 1,046 | +22 | +2.1% | 193,000 |
| 2017/03/27 | 1,044 | 1,052 | 1,024 | 1,024 | -36 | -3.4% | 198,500 |
| 2017/03/24 | 1,006 | 1,064 | 1,006 | 1,060 | +65 | +6.5% | 271,500 |
| 2017/03/23 | 1,024 | 1,028 | 995 | 995 | -27 | -2.6% | 354,500 |
| 2017/03/22 | 1,038 | 1,070 | 1,022 | 1,022 | -26 | -2.5% | 320,500 |
| 2017/03/21 | 1,038 | 1,078 | 1,036 | 1,048 | ±0 | ±0% | 283,500 |
| 2017/03/17 | 1,110 | 1,110 | 1,046 | 1,048 | -76 | -6.8% | 555,500 |
| 2017/03/16 | 1,120 | 1,128 | 1,066 | 1,124 | -16 | -1.4% | 713,000 |
| 2017/03/15 | 1,120 | 1,160 | 1,106 | 1,140 | +48 | +4.4% | 1,352,500 |
| 2017/03/14 | 1,092 | 1,092 | 1,092 | 1,092 | +140 | +14.7% | 198,000 |
| 2017/03/13 | 936 | 954 | 936 | 952 | +20 | +2.1% | 69,500 |
| 2017/03/10 | 939 | 942 | 920 | 932 | -5 | -0.5% | 56,500 |
| 2017/03/09 | 934 | 949 | 930 | 937 | +3 | +0.3% | 69,500 |
| 2017/03/08 | 948 | 960 | 932 | 934 | -11 | -1.2% | 89,000 |
| 2017/03/07 | 950 | 958 | 937 | 945 | -10 | -1% | 99,500 |
| 2017/03/06 | 935 | 991 | 935 | 955 | +20 | +2.1% | 254,500 |
| 2017/03/03 | 938 | 943 | 912 | 935 | +7 | +0.8% | 122,500 |
| 2017/03/02 | 918 | 931 | 909 | 928 | +21 | +2.3% | 113,500 |
| 2017/03/01 | 905 | 916 | 885 | 907 | +16 | +1.8% | 162,500 |
| 2017/02/28 | 900 | 925 | 890 | 891 | -9 | -1% | 189,000 |
| 2017/02/27 | 921 | 926 | 887 | 900 | -21 | -2.3% | 152,500 |
| 2017/02/24 | 954 | 958 | 912 | 921 | -43 | -4.5% | 184,500 |
| 2017/02/23 | 954 | 983 | 940 | 964 | -2 | -0.2% | 228,500 |
| 2017/02/22 | 939 | 973 | 926 | 966 | +49 | +5.3% | 303,500 |
| 2017/02/21 | 909 | 938 | 909 | 917 | +15 | +1.7% | 162,500 |
| 2017/02/20 | 902 | 925 | 892 | 902 | ±0 | ±0% | 134,500 |
| 2017/02/17 | 852 | 906 | 852 | 902 | +37 | +4.3% | 337,000 |
| 2017/02/16 | 846 | 866 | 829 | 865 | +28 | +3.3% | 207,000 |
| 2017/02/15 | 845 | 845 | 800 | 837 | -9 | -1.1% | 306,500 |
| 2017/02/14 | 812 | 867 | 804 | 846 | +101 | +13.6% | 541,500 |
| 2017/02/13 | 734 | 749 | 734 | 745 | +11 | +1.5% | 75,500 |
| 2017/02/10 | 731 | 742 | 731 | 734 | +1 | +0.1% | 50,000 |
| 2017/02/09 | 733 | 741 | 732 | 733 | +1 | +0.1% | 15,000 |
| 2017/02/08 | 734 | 744 | 732 | 732 | -3 | -0.4% | 19,500 |
| 2017/02/07 | 736 | 742 | 732 | 735 | ±0 | ±0% | 16,500 |
| 2017/02/06 | 743 | 755 | 731 | 735 | -8 | -1.1% | 33,500 |
| 2017/02/03 | 760 | 760 | 740 | 743 | -10 | -1.3% | 18,500 |
| 2017/02/02 | 767 | 770 | 752 | 753 | -15 | -2% | 33,500 |
| 2017/02/01 | 776 | 778 | 760 | 768 | -7 | -0.9% | 50,500 |
| 2017/01/31 | 779 | 779 | 774 | 775 | -4 | -0.5% | 11,500 |
| 2017/01/30 | 774 | 779 | 767 | 779 | +5 | +0.6% | 29,500 |
| 2017/01/27 | 773 | 774 | 772 | 774 | +1 | +0.1% | 12,000 |
| 2017/01/26 | 772 | 778 | 771 | 773 | +1 | +0.1% | 19,500 |
| 2017/01/25 | 763 | 776 | 762 | 772 | +14 | +1.8% | 24,500 |
| 2017/01/24 | 747 | 758 | 743 | 758 | +11 | +1.5% | 37,000 |
| 2017/01/23 | 753 | 753 | 740 | 747 | +1 | +0.1% | 16,500 |
2051～
2100
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
