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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 968 | 976 | 963 | 974 | +3 | +0.3% | 49,900 |
| 2024/02/07 | 968 | 978 | 968 | 971 | +2 | +0.2% | 40,300 |
| 2024/02/06 | 988 | 988 | 969 | 969 | -18 | -1.8% | 47,800 |
| 2024/02/05 | 988 | 988 | 978 | 987 | +11 | +1.1% | 42,100 |
| 2024/02/02 | 967 | 981 | 962 | 976 | +9 | +0.9% | 51,600 |
| 2024/02/01 | 979 | 980 | 965 | 967 | -16 | -1.6% | 45,500 |
| 2024/01/31 | 988 | 988 | 976 | 983 | -5 | -0.5% | 72,100 |
| 2024/01/30 | 996 | 997 | 985 | 988 | -8 | -0.8% | 37,900 |
| 2024/01/29 | 990 | 996 | 987 | 996 | +13 | +1.3% | 32,600 |
| 2024/01/26 | 992 | 993 | 983 | 983 | -10 | -1% | 39,900 |
| 2024/01/25 | 968 | 995 | 965 | 993 | +28 | +2.9% | 74,600 |
| 2024/01/24 | 970 | 976 | 965 | 965 | -11 | -1.1% | 56,200 |
| 2024/01/23 | 978 | 980 | 969 | 976 | -1 | -0.1% | 53,700 |
| 2024/01/22 | 965 | 977 | 965 | 977 | +14 | +1.5% | 32,800 |
| 2024/01/19 | 964 | 970 | 962 | 963 | ±0 | ±0% | 36,600 |
| 2024/01/18 | 958 | 971 | 957 | 963 | ±0 | ±0% | 38,500 |
| 2024/01/17 | 983 | 987 | 963 | 963 | -17 | -1.7% | 55,400 |
| 2024/01/16 | 992 | 994 | 980 | 980 | -12 | -1.2% | 38,000 |
| 2024/01/15 | 990 | 999 | 984 | 992 | ±0 | ±0% | 62,600 |
| 2024/01/12 | 1,012 | 1,014 | 992 | 992 | -21 | -2.1% | 73,500 |
| 2024/01/11 | 1,007 | 1,017 | 1,006 | 1,013 | +11 | +1.1% | 114,900 |
| 2024/01/10 | 995 | 1,006 | 995 | 1,002 | +8 | +0.8% | 103,700 |
| 2024/01/09 | 998 | 998 | 987 | 994 | +1 | +0.1% | 56,300 |
| 2024/01/05 | 994 | 998 | 984 | 993 | +6 | +0.6% | 71,200 |
| 2024/01/04 | 981 | 991 | 970 | 987 | -1 | -0.1% | 46,500 |
| 2023/12/29 | 989 | 990 | 982 | 988 | +4 | +0.4% | 47,600 |
| 2023/12/28 | 963 | 984 | 959 | 984 | +23 | +2.4% | 55,200 |
| 2023/12/27 | 940 | 964 | 939 | 961 | +27 | +2.9% | 115,100 |
| 2023/12/26 | 927 | 940 | 927 | 934 | +6 | +0.6% | 87,400 |
| 2023/12/25 | 947 | 947 | 925 | 928 | -17 | -1.8% | 79,200 |
| 2023/12/22 | 946 | 949 | 939 | 945 | +2 | +0.2% | 70,700 |
| 2023/12/21 | 947 | 950 | 942 | 943 | -6 | -0.6% | 47,500 |
| 2023/12/20 | 949 | 952 | 945 | 949 | +7 | +0.7% | 43,300 |
| 2023/12/19 | 942 | 946 | 937 | 942 | -2 | -0.2% | 47,200 |
| 2023/12/18 | 952 | 952 | 929 | 944 | -14 | -1.5% | 35,300 |
| 2023/12/15 | 953 | 960 | 944 | 958 | +6 | +0.6% | 49,800 |
| 2023/12/14 | 950 | 958 | 947 | 952 | +9 | +1% | 88,000 |
| 2023/12/13 | 952 | 957 | 940 | 943 | -3 | -0.3% | 59,900 |
| 2023/12/12 | 958 | 959 | 941 | 946 | -10 | -1% | 78,200 |
| 2023/12/11 | 953 | 958 | 948 | 956 | +4 | +0.4% | 78,800 |
| 2023/12/08 | 959 | 960 | 944 | 952 | -7 | -0.7% | 81,400 |
| 2023/12/07 | 968 | 968 | 956 | 959 | -10 | -1% | 67,400 |
| 2023/12/06 | 956 | 971 | 956 | 969 | +16 | +1.7% | 45,500 |
| 2023/12/05 | 968 | 972 | 950 | 953 | -18 | -1.9% | 53,200 |
| 2023/12/04 | 979 | 979 | 968 | 971 | -11 | -1.1% | 48,600 |
| 2023/12/01 | 994 | 996 | 982 | 982 | -13 | -1.3% | 62,200 |
| 2023/11/30 | 979 | 995 | 977 | 995 | +19 | +1.9% | 128,200 |
| 2023/11/29 | 970 | 977 | 967 | 976 | -4 | -0.4% | 44,400 |
| 2023/11/28 | 982 | 982 | 971 | 980 | ±0 | ±0% | 32,100 |
| 2023/11/27 | 984 | 986 | 972 | 980 | -4 | -0.4% | 41,600 |
301～
350
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
