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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/22 | 2,760 | 2,781 | 2,744 | 2,763 | -28 | -1% | 163,900 |
| 2025/05/21 | 2,838 | 2,839 | 2,791 | 2,791 | -53 | -1.9% | 276,500 |
| 2025/05/20 | 2,800 | 2,896 | 2,794 | 2,844 | +47 | +1.7% | 292,000 |
| 2025/05/19 | 2,839 | 2,862 | 2,782 | 2,797 | -57 | -2% | 237,900 |
| 2025/05/16 | 2,870 | 2,876 | 2,813 | 2,854 | -32 | -1.1% | 214,500 |
| 2025/05/15 | 2,870 | 2,888 | 2,845 | 2,886 | -10 | -0.3% | 247,400 |
| 2025/05/14 | 2,879 | 2,913 | 2,819 | 2,896 | +22 | +0.8% | 456,600 |
| 2025/05/13 | 2,892 | 2,942 | 2,852 | 2,874 | +149 | +5.5% | 595,900 |
| 2025/05/12 | 2,660 | 2,741 | 2,647 | 2,725 | +49 | +1.8% | 251,600 |
| 2025/05/09 | 2,665 | 2,706 | 2,644 | 2,676 | +1 | ±0% | 279,700 |
| 2025/05/08 | 2,621 | 2,699 | 2,620 | 2,675 | +83 | +3.2% | 363,800 |
| 2025/05/07 | 2,623 | 2,626 | 2,573 | 2,592 | -35 | -1.3% | 264,100 |
| 2025/05/02 | 2,671 | 2,709 | 2,606 | 2,627 | -41 | -1.5% | 468,600 |
| 2025/05/01 | 2,569 | 2,675 | 2,568 | 2,668 | +126 | +5% | 380,900 |
| 2025/04/30 | 2,549 | 2,557 | 2,518 | 2,542 | -18 | -0.7% | 261,800 |
| 2025/04/28 | 2,650 | 2,656 | 2,560 | 2,560 | -53 | -2% | 356,800 |
| 2025/04/25 | 2,560 | 2,643 | 2,557 | 2,613 | +124 | +5% | 473,100 |
| 2025/04/24 | 2,544 | 2,552 | 2,489 | 2,489 | +33 | +1.3% | 349,000 |
51～
100
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
