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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,495 | 3,555 | 3,475 | 3,505 | +120 | +3.5% | 283,200 |
| 2023/11/14 | 3,350 | 3,410 | 3,340 | 3,385 | +50 | +1.5% | 101,600 |
| 2023/11/13 | 3,395 | 3,430 | 3,325 | 3,335 | +25 | +0.8% | 135,100 |
| 2023/11/10 | 3,315 | 3,380 | 3,285 | 3,310 | -25 | -0.7% | 109,800 |
| 2023/11/09 | 3,330 | 3,350 | 3,260 | 3,335 | +75 | +2.3% | 109,000 |
| 2023/11/08 | 3,395 | 3,395 | 3,260 | 3,260 | -140 | -4.1% | 135,800 |
| 2023/11/07 | 3,375 | 3,435 | 3,360 | 3,400 | -5 | -0.1% | 86,200 |
| 2023/11/06 | 3,480 | 3,500 | 3,395 | 3,405 | +25 | +0.7% | 153,000 |
| 2023/11/02 | 3,340 | 3,395 | 3,340 | 3,380 | +155 | +4.8% | 188,600 |
| 2023/11/01 | 3,250 | 3,285 | 3,175 | 3,225 | +65 | +2.1% | 204,500 |
| 2023/10/31 | 3,195 | 3,195 | 3,090 | 3,160 | -40 | -1.3% | 202,900 |
| 2023/10/30 | 3,200 | 3,295 | 3,175 | 3,200 | +25 | +0.8% | 395,400 |
| 2023/10/27 | 3,100 | 3,180 | 3,050 | 3,175 | +135 | +4.4% | 237,900 |
| 2023/10/26 | 3,150 | 3,180 | 3,035 | 3,040 | -230 | -7% | 270,800 |
| 2023/10/25 | 3,400 | 3,400 | 3,250 | 3,270 | +10 | +0.3% | 176,700 |
| 2023/10/24 | 3,335 | 3,350 | 3,195 | 3,260 | -35 | -1.1% | 142,700 |
| 2023/10/23 | 3,325 | 3,380 | 3,295 | 3,295 | -30 | -0.9% | 146,600 |
| 2023/10/20 | 3,335 | 3,375 | 3,260 | 3,325 | -60 | -1.8% | 175,900 |
| 2023/10/19 | 3,350 | 3,430 | 3,345 | 3,385 | -35 | -1% | 237,200 |
| 2023/10/18 | 3,350 | 3,420 | 3,350 | 3,420 | ±0 | ±0% | 239,900 |
| 2023/10/17 | 3,280 | 3,420 | 3,275 | 3,420 | +190 | +5.9% | 384,500 |
| 2023/10/16 | 3,155 | 3,270 | 3,135 | 3,230 | +5 | +0.2% | 271,500 |
| 2023/10/13 | 3,310 | 3,335 | 3,210 | 3,225 | -125 | -3.7% | 242,500 |
| 2023/10/12 | 3,100 | 3,355 | 3,095 | 3,350 | +300 | +9.8% | 410,900 |
| 2023/10/11 | 3,000 | 3,075 | 2,983 | 3,050 | +10 | +0.3% | 202,000 |
| 2023/10/10 | 2,996 | 3,065 | 2,996 | 3,040 | +35 | +1.2% | 157,900 |
| 2023/10/06 | 2,996 | 3,035 | 2,968 | 3,005 | -5 | -0.2% | 152,300 |
| 2023/10/05 | 2,913 | 3,015 | 2,905 | 3,010 | +131 | +4.6% | 221,800 |
| 2023/10/04 | 2,833 | 2,890 | 2,809 | 2,879 | -40 | -1.4% | 328,300 |
| 2023/10/03 | 3,000 | 3,005 | 2,910 | 2,919 | -44 | -1.5% | 199,200 |
| 2023/10/02 | 3,085 | 3,095 | 2,945 | 2,963 | -137 | -4.4% | 251,100 |
| 2023/09/29 | 3,140 | 3,205 | 3,100 | 3,100 | -5 | -0.2% | 306,500 |
| 2023/09/28 | 3,110 | 3,160 | 3,060 | 3,105 | -15 | -0.5% | 199,900 |
| 2023/09/27 | 3,095 | 3,135 | 3,090 | 3,120 | -10 | -0.3% | 204,300 |
| 2023/09/26 | 3,120 | 3,145 | 3,090 | 3,130 | +5 | +0.2% | 190,600 |
| 2023/09/25 | 3,020 | 3,145 | 3,000 | 3,125 | +127 | +4.2% | 230,300 |
| 2023/09/22 | 2,980 | 3,005 | 2,941 | 2,998 | -32 | -1.1% | 245,900 |
| 2023/09/21 | 3,025 | 3,060 | 3,000 | 3,030 | ±0 | ±0% | 190,600 |
| 2023/09/20 | 3,105 | 3,120 | 3,015 | 3,030 | -40 | -1.3% | 321,900 |
| 2023/09/19 | 3,020 | 3,075 | 3,010 | 3,070 | +35 | +1.2% | 264,700 |
| 2023/09/15 | 3,000 | 3,060 | 2,987 | 3,035 | +35 | +1.2% | 365,000 |
| 2023/09/14 | 2,928 | 3,040 | 2,904 | 3,000 | +111 | +3.8% | 453,800 |
| 2023/09/13 | 2,930 | 2,941 | 2,870 | 2,889 | -42 | -1.4% | 273,500 |
| 2023/09/12 | 2,878 | 2,943 | 2,810 | 2,931 | +49 | +1.7% | 353,100 |
| 2023/09/11 | 2,903 | 2,937 | 2,864 | 2,882 | -41 | -1.4% | 354,800 |
| 2023/09/08 | 2,827 | 2,931 | 2,820 | 2,923 | +77 | +2.7% | 405,900 |
| 2023/09/07 | 2,890 | 2,901 | 2,828 | 2,846 | +6 | +0.2% | 304,200 |
| 2023/09/06 | 2,837 | 2,851 | 2,816 | 2,840 | ±0 | ±0% | 272,000 |
| 2023/09/05 | 2,789 | 2,846 | 2,750 | 2,840 | +85 | +3.1% | 424,800 |
| 2023/09/04 | 2,699 | 2,782 | 2,696 | 2,755 | +62 | +2.3% | 356,900 |
451～
500
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
