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 |
|---|---|---|---|---|---|---|---|
| 2022/02/04 | 3,060 | 3,135 | 3,055 | 3,110 | -10 | -0.3% | 133,800 |
| 2022/02/03 | 3,195 | 3,240 | 3,105 | 3,120 | -185 | -5.6% | 145,800 |
| 2022/02/02 | 3,160 | 3,305 | 3,155 | 3,305 | +165 | +5.3% | 143,300 |
| 2022/02/01 | 3,200 | 3,235 | 3,125 | 3,140 | +75 | +2.4% | 225,800 |
| 2022/01/31 | 2,930 | 3,090 | 2,904 | 3,065 | +152 | +5.2% | 176,700 |
| 2022/01/28 | 2,871 | 2,924 | 2,790 | 2,913 | +48 | +1.7% | 304,700 |
| 2022/01/27 | 3,090 | 3,110 | 2,859 | 2,865 | -165 | -5.4% | 357,600 |
| 2022/01/26 | 3,015 | 3,060 | 2,975 | 3,030 | -15 | -0.5% | 186,700 |
| 2022/01/25 | 3,155 | 3,190 | 3,010 | 3,045 | -115 | -3.6% | 178,900 |
| 2022/01/24 | 3,015 | 3,170 | 3,010 | 3,160 | +55 | +1.8% | 133,400 |
| 2022/01/21 | 3,110 | 3,125 | 3,055 | 3,105 | -85 | -2.7% | 158,100 |
| 2022/01/20 | 3,180 | 3,230 | 3,105 | 3,190 | -5 | -0.2% | 160,200 |
| 2022/01/19 | 3,305 | 3,330 | 3,170 | 3,195 | -205 | -6% | 198,000 |
| 2022/01/18 | 3,400 | 3,485 | 3,350 | 3,400 | -10 | -0.3% | 118,800 |
| 2022/01/17 | 3,430 | 3,465 | 3,395 | 3,410 | +15 | +0.4% | 70,000 |
| 2022/01/14 | 3,400 | 3,430 | 3,350 | 3,395 | -115 | -3.3% | 199,600 |
| 2022/01/13 | 3,545 | 3,565 | 3,495 | 3,510 | -35 | -1% | 91,800 |
| 2022/01/12 | 3,425 | 3,565 | 3,425 | 3,545 | +170 | +5% | 151,700 |
| 2022/01/11 | 3,435 | 3,465 | 3,375 | 3,375 | -75 | -2.2% | 137,300 |
| 2022/01/07 | 3,510 | 3,530 | 3,410 | 3,450 | -20 | -0.6% | 138,300 |
| 2022/01/06 | 3,510 | 3,575 | 3,460 | 3,470 | -155 | -4.3% | 190,400 |
| 2022/01/05 | 3,700 | 3,715 | 3,625 | 3,625 | -120 | -3.2% | 119,100 |
| 2022/01/04 | 3,690 | 3,745 | 3,670 | 3,745 | +100 | +2.7% | 144,600 |
| 2021/12/30 | 3,570 | 3,660 | 3,560 | 3,645 | +30 | +0.8% | 105,200 |
| 2021/12/29 | 3,605 | 3,650 | 3,565 | 3,615 | ±0 | ±0% | 98,400 |
| 2021/12/28 | 3,665 | 3,675 | 3,590 | 3,615 | -5 | -0.1% | 152,700 |
| 2021/12/27 | 3,690 | 3,695 | 3,600 | 3,620 | -60 | -1.6% | 93,700 |
| 2021/12/24 | 3,715 | 3,745 | 3,680 | 3,680 | -35 | -0.9% | 125,300 |
| 2021/12/23 | 3,735 | 3,740 | 3,680 | 3,715 | -10 | -0.3% | 83,300 |
| 2021/12/22 | 3,725 | 3,735 | 3,660 | 3,725 | +55 | +1.5% | 126,900 |
| 2021/12/21 | 3,590 | 3,680 | 3,530 | 3,670 | +175 | +5% | 158,700 |
| 2021/12/20 | 3,555 | 3,580 | 3,485 | 3,495 | -70 | -2% | 111,800 |
| 2021/12/17 | 3,585 | 3,615 | 3,550 | 3,565 | -90 | -2.5% | 139,300 |
| 2021/12/16 | 3,720 | 3,735 | 3,635 | 3,655 | +45 | +1.2% | 167,400 |
| 2021/12/15 | 3,620 | 3,690 | 3,605 | 3,610 | -65 | -1.8% | 111,700 |
| 2021/12/14 | 3,735 | 3,735 | 3,635 | 3,675 | -60 | -1.6% | 119,500 |
| 2021/12/13 | 3,800 | 3,850 | 3,715 | 3,735 | -50 | -1.3% | 134,200 |
| 2021/12/10 | 3,835 | 3,835 | 3,730 | 3,785 | -75 | -1.9% | 165,200 |
| 2021/12/09 | 3,800 | 3,895 | 3,785 | 3,860 | +70 | +1.8% | 359,200 |
| 2021/12/08 | 3,720 | 3,805 | 3,720 | 3,790 | +80 | +2.2% | 317,500 |
| 2021/12/07 | 3,540 | 3,715 | 3,535 | 3,710 | +205 | +5.8% | 279,200 |
| 2021/12/06 | 3,560 | 3,590 | 3,440 | 3,505 | -45 | -1.3% | 180,700 |
| 2021/12/03 | 3,745 | 3,745 | 3,490 | 3,550 | -215 | -5.7% | 331,700 |
| 2021/12/02 | 3,700 | 3,800 | 3,650 | 3,765 | +40 | +1.1% | 419,800 |
| 2021/12/01 | 3,430 | 3,755 | 3,410 | 3,725 | +225 | +6.4% | 499,500 |
| 2021/11/30 | 3,565 | 3,590 | 3,480 | 3,500 | +40 | +1.2% | 312,600 |
| 2021/11/29 | 3,450 | 3,550 | 3,415 | 3,460 | -60 | -1.7% | 171,900 |
| 2021/11/26 | 3,570 | 3,580 | 3,455 | 3,520 | -100 | -2.8% | 167,900 |
| 2021/11/25 | 3,615 | 3,630 | 3,540 | 3,620 | +75 | +2.1% | 104,000 |
| 2021/11/24 | 3,710 | 3,710 | 3,495 | 3,545 | -165 | -4.4% | 233,100 |
851～
900
件表示中 / 4399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 | 337,000円 | +37.5% | +4.8% | 1.04% | 21.90倍 | 3.47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 |
| 長谷川香 | 312,000円 | +3.7% | +7.5% | 2.37% | 16.81倍 | 1.05倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| サカタインクス | 214,200円 | +9.1% | +24.1% | 4.20% | 9.79倍 | 0.94倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| アース製薬 | 488,000円 | +3.4% | -3.6% | 2.46% | 24.79倍 | 1.55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。傘下にバスクリン、白元 |
| クミアイ化 | 81,000円 | -1.1% | -20.8% | 4.20% | 8.95倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
