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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 3,245 | 3,275 | 3,185 | 3,245 | +15 | +0.5% | 207,800 |
| 2025/07/04 | 3,310 | 3,320 | 3,230 | 3,230 | -30 | -0.9% | 253,500 |
| 2025/07/03 | 3,230 | 3,260 | 3,210 | 3,260 | +50 | +1.6% | 221,800 |
| 2025/07/02 | 3,220 | 3,260 | 3,160 | 3,210 | -65 | -2% | 379,400 |
| 2025/07/01 | 3,285 | 3,325 | 3,260 | 3,275 | -50 | -1.5% | 308,900 |
| 2025/06/30 | 3,395 | 3,445 | 3,310 | 3,325 | -40 | -1.2% | 495,400 |
| 2025/06/27 | 3,390 | 3,480 | 3,335 | 3,365 | +45 | +1.4% | 931,700 |
| 2025/06/26 | 3,280 | 3,375 | 3,265 | 3,320 | +80 | +2.5% | 715,800 |
| 2025/06/25 | 3,300 | 3,310 | 3,160 | 3,240 | +165 | +5.4% | 788,500 |
| 2025/06/24 | 3,085 | 3,090 | 3,030 | 3,075 | +80 | +2.7% | 317,700 |
| 2025/06/23 | 2,985 | 3,050 | 2,940 | 2,995 | -60 | -2% | 370,200 |
| 2025/06/20 | 2,902 | 3,090 | 2,893 | 3,055 | +167 | +5.8% | 718,100 |
| 2025/06/19 | 2,923 | 2,937 | 2,877 | 2,888 | -54 | -1.8% | 257,300 |
| 2025/06/18 | 2,930 | 2,957 | 2,918 | 2,942 | -25 | -0.8% | 270,700 |
| 2025/06/17 | 2,981 | 3,050 | 2,926 | 2,967 | +5 | +0.2% | 378,400 |
| 2025/06/16 | 2,920 | 2,970 | 2,910 | 2,962 | +38 | +1.3% | 299,700 |
| 2025/06/13 | 2,989 | 3,035 | 2,902 | 2,924 | -15 | -0.5% | 542,800 |
| 2025/06/12 | 2,970 | 2,994 | 2,906 | 2,939 | -101 | -3.3% | 621,500 |
| 2025/06/11 | 2,919 | 3,040 | 2,882 | 3,040 | +232 | +8.3% | 632,500 |
| 2025/06/10 | 2,778 | 2,895 | 2,777 | 2,808 | +45 | +1.6% | 526,400 |
| 2025/06/09 | 2,827 | 2,833 | 2,743 | 2,763 | -32 | -1.1% | 301,500 |
| 2025/06/06 | 2,746 | 2,819 | 2,740 | 2,795 | +67 | +2.5% | 345,000 |
| 2025/06/05 | 2,771 | 2,786 | 2,719 | 2,728 | -81 | -2.9% | 480,800 |
| 2025/06/04 | 2,860 | 2,870 | 2,788 | 2,809 | -18 | -0.6% | 366,000 |
| 2025/06/03 | 2,787 | 2,861 | 2,777 | 2,827 | +51 | +1.8% | 443,600 |
| 2025/06/02 | 2,930 | 2,940 | 2,770 | 2,776 | -65 | -2.3% | 910,900 |
| 2025/05/30 | 2,979 | 3,095 | 2,777 | 2,841 | -174 | -5.8% | 1,604,300 |
| 2025/05/29 | 2,992 | 3,055 | 2,974 | 3,015 | +73 | +2.5% | 449,700 |
| 2025/05/28 | 2,990 | 3,005 | 2,938 | 2,942 | +28 | +1% | 465,600 |
| 2025/05/27 | 2,893 | 2,926 | 2,871 | 2,914 | +21 | +0.7% | 283,100 |
| 2025/05/26 | 2,805 | 2,918 | 2,800 | 2,893 | +112 | +4% | 424,900 |
| 2025/05/23 | 2,770 | 2,787 | 2,760 | 2,781 | +18 | +0.7% | 209,000 |
1～
50
件表示中 / 4403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 | 323,000円 | +37.5% | +4.8% | 1.08% | 20.99倍 | 3.32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 |
| クミアイ化 | 81,700円 | -1.1% | -20.8% | 4.16% | 9.03倍 | 0.66倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| ＫＨネオケム | 283,300円 | +6.4% | +15.3% | 3.71% | 10.06倍 | 1.46倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 388,500円 | +4.0% | -11.1% | 3.35% | 14.80倍 | 1.19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 |
| ＪＣＵ | 361,000円 | +0.5% | -1.1% | 2.27% | 12.16倍 | 1.88倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
