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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 946 | 946 | 938 | 940 | +2 | +0.2% | 21,500 |
| 2024/04/22 | 942 | 950 | 931 | 938 | +7 | +0.8% | 35,500 |
| 2024/04/19 | 942 | 948 | 925 | 931 | -19 | -2% | 49,300 |
| 2024/04/18 | 935 | 953 | 935 | 950 | +11 | +1.2% | 31,200 |
| 2024/04/17 | 953 | 953 | 937 | 939 | -11 | -1.2% | 35,900 |
| 2024/04/16 | 960 | 960 | 947 | 950 | -17 | -1.8% | 47,500 |
| 2024/04/15 | 963 | 969 | 960 | 967 | +1 | +0.1% | 20,100 |
| 2024/04/12 | 965 | 970 | 964 | 966 | -4 | -0.4% | 32,300 |
| 2024/04/11 | 962 | 972 | 959 | 970 | +5 | +0.5% | 21,300 |
| 2024/04/10 | 969 | 977 | 965 | 965 | -5 | -0.5% | 34,100 |
| 2024/04/09 | 964 | 970 | 959 | 970 | +5 | +0.5% | 39,200 |
| 2024/04/08 | 956 | 965 | 950 | 965 | +10 | +1% | 39,800 |
| 2024/04/05 | 956 | 958 | 945 | 955 | -8 | -0.8% | 42,100 |
| 2024/04/04 | 959 | 964 | 955 | 963 | +13 | +1.4% | 46,500 |
| 2024/04/03 | 942 | 960 | 939 | 950 | +4 | +0.4% | 50,500 |
| 2024/04/02 | 951 | 953 | 944 | 946 | -4 | -0.4% | 35,200 |
| 2024/04/01 | 962 | 965 | 947 | 950 | -12 | -1.2% | 50,100 |
| 2024/03/29 | 953 | 963 | 950 | 962 | +12 | +1.3% | 31,100 |
| 2024/03/28 | 958 | 961 | 946 | 950 | -15 | -1.6% | 51,300 |
| 2024/03/27 | 957 | 967 | 955 | 965 | +14 | +1.5% | 49,000 |
| 2024/03/26 | 957 | 957 | 947 | 951 | -3 | -0.3% | 40,300 |
| 2024/03/25 | 965 | 966 | 954 | 954 | -11 | -1.1% | 36,200 |
| 2024/03/22 | 966 | 966 | 958 | 965 | +4 | +0.4% | 37,200 |
| 2024/03/21 | 964 | 966 | 959 | 961 | +2 | +0.2% | 41,400 |
| 2024/03/19 | 954 | 959 | 951 | 959 | +4 | +0.4% | 32,700 |
| 2024/03/18 | 954 | 955 | 947 | 955 | +9 | +1% | 24,900 |
| 2024/03/15 | 943 | 949 | 942 | 946 | +3 | +0.3% | 37,600 |
| 2024/03/14 | 935 | 943 | 928 | 943 | +15 | +1.6% | 41,100 |
| 2024/03/13 | 934 | 940 | 922 | 928 | -6 | -0.6% | 46,100 |
| 2024/03/12 | 931 | 936 | 922 | 934 | -1 | -0.1% | 28,800 |
| 2024/03/11 | 946 | 946 | 923 | 935 | -17 | -1.8% | 46,700 |
| 2024/03/08 | 941 | 956 | 941 | 952 | +6 | +0.6% | 61,600 |
| 2024/03/07 | 954 | 957 | 944 | 946 | ±0 | ±0% | 48,700 |
| 2024/03/06 | 931 | 949 | 931 | 946 | +15 | +1.6% | 50,400 |
| 2024/03/05 | 929 | 937 | 923 | 931 | +8 | +0.9% | 48,500 |
| 2024/03/04 | 935 | 936 | 923 | 923 | -11 | -1.2% | 54,300 |
| 2024/03/01 | 938 | 939 | 933 | 934 | ±0 | ±0% | 29,900 |
| 2024/02/29 | 946 | 949 | 932 | 934 | -13 | -1.4% | 53,900 |
| 2024/02/28 | 935 | 948 | 935 | 947 | +12 | +1.3% | 70,400 |
| 2024/02/27 | 931 | 938 | 929 | 935 | +4 | +0.4% | 28,200 |
| 2024/02/26 | 936 | 937 | 929 | 931 | +2 | +0.2% | 40,400 |
| 2024/02/22 | 929 | 931 | 923 | 929 | +9 | +1% | 50,300 |
| 2024/02/21 | 930 | 930 | 918 | 920 | -3 | -0.3% | 37,900 |
| 2024/02/20 | 922 | 930 | 922 | 923 | -4 | -0.4% | 34,300 |
| 2024/02/19 | 917 | 927 | 913 | 927 | +10 | +1.1% | 51,100 |
| 2024/02/16 | 913 | 920 | 910 | 917 | +1 | +0.1% | 68,900 |
| 2024/02/15 | 918 | 919 | 906 | 916 | +6 | +0.7% | 57,100 |
| 2024/02/14 | 919 | 922 | 906 | 910 | -11 | -1.2% | 98,700 |
| 2024/02/13 | 944 | 946 | 914 | 921 | -48 | -5% | 181,700 |
| 2024/02/09 | 964 | 971 | 963 | 969 | -5 | -0.5% | 44,900 |
251～
300
件表示中 / 4997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 | 64,800円 | -4.5% | -78.6% | 4.01% | 19.87倍 | 0.41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 |
| フクビ | 79,700円 | +2.7% | +0.6% | 3.26% | 9.11倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| カーバイド | 168,500円 | +15.7% | +122.5% | 4.75% | 7.85倍 | 0.45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 |
| 田岡化 | 105,500円 | +5.1% | +44.6% | 2.56% | 12.60倍 | 0.85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 |
| 積化成 | 32,400円 | +4.4% | -92.7% | 0.93% | - | 0.27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 |
市場注目の銘柄
チャート関連のコラム
