トリケミカル研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 3,445 | 3,510 | 3,275 | 3,375 | -60 | -1.7% | 561,600 |
| 2026/08/06 | 3,640 | 3,750 | 3,435 | 3,435 | -235 | -6.4% | 846,400 |
| 2026/08/05 | 3,470 | 3,695 | 3,460 | 3,670 | +295 | +8.7% | 685,100 |
| 2026/08/04 | 3,300 | 3,415 | 3,290 | 3,375 | +120 | +3.7% | 468,700 |
| 2026/08/03 | 3,150 | 3,300 | 3,140 | 3,255 | +10 | +0.3% | 567,900 |
| 2026/07/31 | 3,180 | 3,315 | 3,105 | 3,245 | +347 | +12% | 885,500 |
| 2026/07/30 | 2,865 | 2,968 | 2,785 | 2,898 | +30 | +1% | 719,600 |
| 2026/07/29 | 3,025 | 3,080 | 2,774 | 2,868 | -187 | -6.1% | 936,400 |
| 2026/07/28 | 3,285 | 3,300 | 3,025 | 3,055 | -300 | -8.9% | 581,600 |
| 2026/07/27 | 3,315 | 3,370 | 3,245 | 3,355 | +90 | +2.8% | 405,600 |
| 2026/07/24 | 3,330 | 3,370 | 3,235 | 3,265 | -105 | -3.1% | 307,200 |
| 2026/07/23 | 3,410 | 3,455 | 3,345 | 3,370 | +30 | +0.9% | 278,900 |
| 2026/07/22 | 3,390 | 3,485 | 3,320 | 3,340 | +65 | +2% | 399,600 |
| 2026/07/21 | 3,205 | 3,285 | 3,125 | 3,275 | +85 | +2.7% | 414,600 |
| 2026/07/17 | 3,340 | 3,360 | 3,030 | 3,190 | -220 | -6.5% | 683,000 |
| 2026/07/16 | 3,500 | 3,520 | 3,345 | 3,410 | -200 | -5.5% | 492,100 |
| 2026/07/15 | 3,405 | 3,635 | 3,390 | 3,610 | +210 | +6.2% | 629,900 |
| 2026/07/14 | 3,250 | 3,400 | 3,215 | 3,400 | +95 | +2.9% | 416,800 |
| 2026/07/13 | 3,325 | 3,445 | 3,270 | 3,305 | -20 | -0.6% | 368,300 |
| 2026/07/10 | 3,340 | 3,425 | 3,265 | 3,325 | +125 | +3.9% | 710,400 |
| 2026/07/09 | 3,250 | 3,255 | 3,150 | 3,200 | +20 | +0.6% | 355,500 |
| 2026/07/08 | 3,200 | 3,305 | 3,160 | 3,180 | -85 | -2.6% | 470,300 |
| 2026/07/07 | 3,465 | 3,480 | 3,235 | 3,265 | -175 | -5.1% | 577,000 |
| 2026/07/06 | 3,615 | 3,635 | 3,420 | 3,440 | -195 | -5.4% | 590,600 |
| 2026/07/03 | 3,440 | 3,635 | 3,310 | 3,635 | +95 | +2.7% | 616,500 |
| 2026/07/02 | 3,600 | 3,645 | 3,485 | 3,540 | -55 | -1.5% | 610,500 |
| 2026/07/01 | 3,575 | 3,680 | 3,515 | 3,595 | +110 | +3.2% | 476,400 |
| 2026/06/30 | 3,520 | 3,525 | 3,435 | 3,485 | +30 | +0.9% | 468,300 |
| 2026/06/29 | 3,480 | 3,485 | 3,330 | 3,455 | -25 | -0.7% | 546,300 |
| 2026/06/26 | 3,475 | 3,590 | 3,425 | 3,480 | -135 | -3.7% | 487,400 |
| 2026/06/25 | 3,750 | 3,765 | 3,590 | 3,615 | +115 | +3.3% | 440,900 |
| 2026/06/24 | 3,610 | 3,725 | 3,430 | 3,500 | -180 | -4.9% | 530,700 |
| 2026/06/23 | 3,980 | 3,980 | 3,675 | 3,680 | -260 | -6.6% | 459,500 |
| 2026/06/22 | 3,880 | 4,000 | 3,880 | 3,940 | +130 | +3.4% | 374,800 |
| 2026/06/19 | 3,875 | 3,965 | 3,780 | 3,810 | -75 | -1.9% | 565,900 |
| 2026/06/18 | 4,000 | 4,040 | 3,860 | 3,885 | -50 | -1.3% | 556,300 |
| 2026/06/17 | 3,700 | 3,940 | 3,635 | 3,935 | +170 | +4.5% | 472,900 |
| 2026/06/16 | 3,800 | 3,860 | 3,705 | 3,765 | -35 | -0.9% | 397,600 |
| 2026/06/15 | 3,750 | 3,830 | 3,700 | 3,800 | +285 | +8.1% | 587,300 |
| 2026/06/12 | 3,505 | 3,640 | 3,490 | 3,515 | +150 | +4.5% | 631,500 |
| 2026/06/11 | 3,155 | 3,380 | 3,095 | 3,365 | +35 | +1.1% | 681,600 |
| 2026/06/10 | 3,405 | 3,480 | 3,295 | 3,330 | -125 | -3.6% | 700,300 |
| 2026/06/09 | 3,680 | 3,695 | 3,415 | 3,455 | -115 | -3.2% | 825,400 |
| 2026/06/08 | 3,630 | 3,715 | 3,525 | 3,570 | -410 | -10.3% | 1,132,200 |
| 2026/06/05 | 4,150 | 4,160 | 3,880 | 3,980 | -125 | -3% | 773,900 |
| 2026/06/04 | 4,095 | 4,195 | 3,990 | 4,105 | -20 | -0.5% | 782,500 |
| 2026/06/03 | 4,160 | 4,215 | 4,010 | 4,125 | +75 | +1.9% | 1,130,900 |
| 2026/06/02 | 4,205 | 4,225 | 3,930 | 4,050 | -130 | -3.1% | 1,134,500 |
| 2026/06/01 | 4,300 | 4,455 | 4,035 | 4,180 | +410 | +10.9% | 3,302,500 |
| 2026/05/29 | 3,755 | 3,800 | 3,635 | 3,770 | +35 | +0.9% | 1,461,700 |
1～
50
件表示中 / 4650件
類似銘柄と比較する
現在ご覧いただいている「トリケミカル」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 |
|---|---|---|---|---|---|---|---|---|
| トリケミカル | 337,500円 | +13.1% | -11.1% | 1.04% | 23.84倍 | 3.03倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| セ硝子 | 428,000円 | +13.5% | -16.1% | 3.97% | 14.74倍 | 0.86倍 |
|
ガラス国内３位だが海外撤退など再構築の一方、電子材料やＥＶ電池用電解液に注力し多角化 |
| 東洋合成 | 1,354,000円 | +13.2% | +28.1% | 0.37% | 33.58倍 | 3.91倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| 大有機 | 485,500円 | +7.5% | +17.4% | 1.77% | 18.99倍 | 1.82倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| アース製薬 | 472,500円 | +4.9% | +7.4% | 2.75% | 16.70倍 | 1.28倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。２６年バスクリン統合 |
市場注目の銘柄
チャート関連のコラム
