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 |
|---|---|---|---|---|---|---|---|
| 2026/05/28 | 3,590 | 3,740 | 3,515 | 3,735 | -15 | -0.4% | 838,000 |
| 2026/05/27 | 3,850 | 3,910 | 3,690 | 3,750 | +5 | +0.1% | 606,200 |
| 2026/05/26 | 3,835 | 3,885 | 3,735 | 3,745 | -20 | -0.5% | 604,700 |
| 2026/05/25 | 3,690 | 3,785 | 3,620 | 3,765 | +265 | +7.6% | 843,600 |
| 2026/05/22 | 3,395 | 3,535 | 3,375 | 3,500 | +165 | +4.9% | 477,500 |
| 2026/05/21 | 3,395 | 3,415 | 3,330 | 3,335 | +80 | +2.5% | 480,700 |
| 2026/05/20 | 3,315 | 3,320 | 3,185 | 3,255 | -75 | -2.3% | 604,500 |
| 2026/05/19 | 3,410 | 3,430 | 3,285 | 3,330 | -85 | -2.5% | 674,700 |
| 2026/05/18 | 3,450 | 3,465 | 3,330 | 3,415 | -15 | -0.4% | 588,100 |
| 2026/05/15 | 3,700 | 3,710 | 3,395 | 3,430 | -210 | -5.8% | 627,600 |
| 2026/05/14 | 3,575 | 3,710 | 3,525 | 3,640 | +130 | +3.7% | 914,400 |
| 2026/05/13 | 3,415 | 3,555 | 3,360 | 3,510 | +25 | +0.7% | 873,800 |
| 2026/05/12 | 3,445 | 3,580 | 3,425 | 3,485 | +75 | +2.2% | 738,900 |
| 2026/05/11 | 3,360 | 3,415 | 3,320 | 3,410 | +80 | +2.4% | 671,600 |
| 2026/05/08 | 3,270 | 3,395 | 3,215 | 3,330 | +30 | +0.9% | 754,000 |
| 2026/05/07 | 3,090 | 3,340 | 3,070 | 3,300 | +215 | +7% | 1,182,400 |
| 2026/05/01 | 3,150 | 3,170 | 3,065 | 3,085 | -115 | -3.6% | 791,200 |
| 2026/04/30 | 3,355 | 3,390 | 3,155 | 3,200 | -195 | -5.7% | 1,044,600 |
| 2026/04/28 | 3,380 | 3,515 | 3,365 | 3,395 | -25 | -0.7% | 825,500 |
| 2026/04/27 | 3,255 | 3,425 | 3,240 | 3,420 | +220 | +6.9% | 659,400 |
| 2026/04/24 | 3,215 | 3,310 | 3,190 | 3,200 | +35 | +1.1% | 427,100 |
| 2026/04/23 | 3,270 | 3,280 | 3,110 | 3,165 | -35 | -1.1% | 466,900 |
| 2026/04/22 | 3,210 | 3,210 | 3,125 | 3,200 | -10 | -0.3% | 367,200 |
| 2026/04/21 | 3,150 | 3,230 | 3,145 | 3,210 | +100 | +3.2% | 465,200 |
| 2026/04/20 | 3,115 | 3,155 | 3,090 | 3,110 | +20 | +0.6% | 351,800 |
| 2026/04/17 | 3,055 | 3,110 | 3,035 | 3,090 | -10 | -0.3% | 346,700 |
| 2026/04/16 | 3,025 | 3,100 | 3,000 | 3,100 | +129 | +4.3% | 454,500 |
| 2026/04/15 | 3,055 | 3,085 | 2,957 | 2,971 | -59 | -1.9% | 497,500 |
| 2026/04/14 | 3,000 | 3,065 | 3,000 | 3,030 | +108 | +3.7% | 513,000 |
| 2026/04/13 | 2,902 | 2,952 | 2,902 | 2,922 | -28 | -0.9% | 347,900 |
| 2026/04/10 | 2,945 | 3,010 | 2,933 | 2,950 | +50 | +1.7% | 617,500 |
| 2026/04/09 | 2,965 | 2,988 | 2,900 | 2,900 | -89 | -3% | 564,500 |
| 2026/04/08 | 2,877 | 2,995 | 2,877 | 2,989 | +229 | +8.3% | 692,200 |
| 2026/04/07 | 2,761 | 2,810 | 2,756 | 2,760 | +2 | +0.1% | 285,300 |
| 2026/04/06 | 2,737 | 2,800 | 2,737 | 2,758 | +38 | +1.4% | 305,300 |
| 2026/04/03 | 2,774 | 2,804 | 2,720 | 2,720 | +11 | +0.4% | 402,700 |
| 2026/04/02 | 2,801 | 2,847 | 2,688 | 2,709 | -70 | -2.5% | 530,300 |
| 2026/04/01 | 2,751 | 2,783 | 2,708 | 2,779 | +150 | +5.7% | 536,300 |
| 2026/03/31 | 2,625 | 2,690 | 2,607 | 2,629 | -58 | -2.2% | 572,700 |
| 2026/03/30 | 2,601 | 2,687 | 2,601 | 2,687 | -54 | -2% | 552,900 |
| 2026/03/27 | 2,635 | 2,748 | 2,625 | 2,741 | -3 | -0.1% | 664,200 |
| 2026/03/26 | 2,792 | 2,823 | 2,740 | 2,744 | -68 | -2.4% | 482,000 |
| 2026/03/25 | 2,777 | 2,863 | 2,774 | 2,812 | +115 | +4.3% | 760,400 |
| 2026/03/24 | 2,699 | 2,722 | 2,620 | 2,697 | +96 | +3.7% | 827,600 |
| 2026/03/23 | 2,559 | 2,628 | 2,527 | 2,601 | -41 | -1.6% | 1,041,700 |
| 2026/03/19 | 2,695 | 2,710 | 2,641 | 2,642 | -115 | -4.2% | 794,000 |
| 2026/03/18 | 2,757 | 2,767 | 2,691 | 2,757 | +50 | +1.8% | 868,800 |
| 2026/03/17 | 2,707 | 2,774 | 2,635 | 2,707 | +100 | +3.8% | 2,378,500 |
| 2026/03/16 | 2,621 | 2,631 | 2,461 | 2,607 | -453 | -14.8% | 4,066,600 |
| 2026/03/13 | 2,990 | 3,080 | 2,982 | 3,060 | -70 | -2.2% | 608,900 |
51～
100
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
