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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,818 | 2,983 | 2,790 | 2,972 | +166 | +5.9% | 1,755,000 |
| 2025/09/17 | 2,752 | 2,847 | 2,731 | 2,806 | +16 | +0.6% | 1,342,100 |
| 2025/09/16 | 2,645 | 2,800 | 2,632 | 2,790 | +158 | +6% | 1,984,400 |
| 2025/09/12 | 2,577 | 2,660 | 2,545 | 2,632 | +62 | +2.4% | 1,522,700 |
| 2025/09/11 | 2,527 | 2,572 | 2,516 | 2,570 | +15 | +0.6% | 705,600 |
| 2025/09/10 | 2,585 | 2,585 | 2,537 | 2,555 | -6 | -0.2% | 564,200 |
| 2025/09/09 | 2,592 | 2,613 | 2,532 | 2,561 | -28 | -1.1% | 869,000 |
| 2025/09/08 | 2,653 | 2,664 | 2,571 | 2,589 | -51 | -1.9% | 1,302,300 |
| 2025/09/05 | 2,612 | 2,673 | 2,588 | 2,640 | +128 | +5.1% | 2,508,100 |
| 2025/09/04 | 2,574 | 2,574 | 2,493 | 2,512 | -60 | -2.3% | 1,347,300 |
| 2025/09/03 | 2,467 | 2,588 | 2,455 | 2,572 | +65 | +2.6% | 2,196,700 |
| 2025/09/02 | 2,620 | 2,666 | 2,491 | 2,507 | -63 | -2.5% | 4,497,300 |
| 2025/09/01 | 2,570 | 2,618 | 2,570 | 2,570 | -700 | -21.4% | 2,876,800 |
| 2025/08/29 | 3,345 | 3,390 | 3,215 | 3,270 | -90 | -2.7% | 831,600 |
| 2025/08/28 | 3,345 | 3,425 | 3,295 | 3,360 | -30 | -0.9% | 523,200 |
| 2025/08/27 | 3,415 | 3,420 | 3,325 | 3,390 | -5 | -0.1% | 539,100 |
| 2025/08/26 | 3,310 | 3,450 | 3,295 | 3,395 | +85 | +2.6% | 995,000 |
| 2025/08/25 | 3,250 | 3,340 | 3,170 | 3,310 | +255 | +8.3% | 953,900 |
| 2025/08/22 | 3,035 | 3,075 | 3,000 | 3,055 | +35 | +1.2% | 200,800 |
| 2025/08/21 | 3,030 | 3,065 | 3,020 | 3,020 | -25 | -0.8% | 194,500 |
| 2025/08/20 | 3,100 | 3,130 | 3,030 | 3,045 | -50 | -1.6% | 276,500 |
| 2025/08/19 | 3,070 | 3,150 | 3,055 | 3,095 | +20 | +0.7% | 315,700 |
| 2025/08/18 | 3,110 | 3,140 | 3,070 | 3,075 | +15 | +0.5% | 378,100 |
| 2025/08/15 | 3,005 | 3,085 | 3,005 | 3,060 | +55 | +1.8% | 228,100 |
| 2025/08/14 | 3,050 | 3,070 | 2,995 | 3,005 | -65 | -2.1% | 267,400 |
| 2025/08/13 | 3,110 | 3,125 | 3,055 | 3,070 | +30 | +1% | 263,600 |
| 2025/08/12 | 3,060 | 3,095 | 3,040 | 3,040 | -5 | -0.2% | 278,400 |
| 2025/08/08 | 3,050 | 3,095 | 3,015 | 3,045 | -5 | -0.2% | 300,300 |
| 2025/08/07 | 3,095 | 3,110 | 3,040 | 3,050 | -60 | -1.9% | 321,900 |
| 2025/08/06 | 3,160 | 3,175 | 3,070 | 3,110 | -95 | -3% | 340,000 |
| 2025/08/05 | 3,220 | 3,225 | 3,160 | 3,205 | +35 | +1.1% | 223,200 |
| 2025/08/04 | 3,090 | 3,190 | 3,085 | 3,170 | -60 | -1.9% | 440,800 |
| 2025/08/01 | 3,320 | 3,350 | 3,170 | 3,230 | -225 | -6.5% | 604,600 |
| 2025/07/31 | 3,360 | 3,480 | 3,360 | 3,455 | +125 | +3.8% | 251,300 |
| 2025/07/30 | 3,330 | 3,345 | 3,300 | 3,330 | +5 | +0.2% | 129,600 |
| 2025/07/29 | 3,310 | 3,335 | 3,265 | 3,325 | -45 | -1.3% | 252,700 |
| 2025/07/28 | 3,385 | 3,405 | 3,355 | 3,370 | -15 | -0.4% | 145,300 |
| 2025/07/25 | 3,460 | 3,475 | 3,350 | 3,385 | -15 | -0.4% | 168,200 |
| 2025/07/24 | 3,390 | 3,430 | 3,365 | 3,400 | +50 | +1.5% | 217,500 |
| 2025/07/23 | 3,395 | 3,400 | 3,340 | 3,350 | -5 | -0.1% | 225,000 |
| 2025/07/22 | 3,405 | 3,445 | 3,335 | 3,355 | -30 | -0.9% | 217,100 |
| 2025/07/18 | 3,410 | 3,445 | 3,375 | 3,385 | -25 | -0.7% | 154,000 |
| 2025/07/17 | 3,400 | 3,425 | 3,330 | 3,410 | -10 | -0.3% | 196,200 |
| 2025/07/16 | 3,470 | 3,525 | 3,405 | 3,420 | -15 | -0.4% | 283,500 |
| 2025/07/15 | 3,340 | 3,435 | 3,290 | 3,435 | +65 | +1.9% | 270,500 |
| 2025/07/14 | 3,375 | 3,395 | 3,345 | 3,370 | -20 | -0.6% | 181,100 |
| 2025/07/11 | 3,400 | 3,430 | 3,360 | 3,390 | -10 | -0.3% | 234,000 |
| 2025/07/10 | 3,450 | 3,450 | 3,350 | 3,400 | -65 | -1.9% | 401,700 |
| 2025/07/09 | 3,500 | 3,530 | 3,435 | 3,465 | +15 | +0.4% | 398,800 |
| 2025/07/08 | 3,300 | 3,475 | 3,300 | 3,450 | +205 | +6.3% | 605,100 |
1～
50
件表示中 / 4435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 | 297,200円 | +21.7% | -0.8% | 1.18% | 20.12倍 | 2.90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 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 石原産 | 239,700円 | +1.2% | +11.5% | 4.17% | 9.97倍 | 0.80倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| Ａｉロボティク | 799,000円 | +97.1% | +97.2% | 0.00% | 28.26倍 | 28.44倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| コニシ | 131,500円 | +4.5% | +0.1% | 2.89% | 10.32倍 | 0.97倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
市場注目の銘柄
チャート関連のコラム
