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 |
|---|---|---|---|---|---|---|---|
| 2021/09/08 | 3,595 | 3,700 | 3,575 | 3,680 | +75 | +2.1% | 292,700 |
| 2021/09/07 | 3,660 | 3,665 | 3,555 | 3,605 | -30 | -0.8% | 391,000 |
| 2021/09/06 | 3,515 | 3,645 | 3,475 | 3,635 | +190 | +5.5% | 507,700 |
| 2021/09/03 | 3,395 | 3,465 | 3,315 | 3,445 | +75 | +2.2% | 355,100 |
| 2021/09/02 | 3,330 | 3,415 | 3,320 | 3,370 | +60 | +1.8% | 294,900 |
| 2021/09/01 | 3,390 | 3,465 | 3,280 | 3,310 | -195 | -5.6% | 712,500 |
| 2021/08/31 | 3,465 | 3,515 | 3,405 | 3,505 | +40 | +1.2% | 321,500 |
| 2021/08/30 | 3,440 | 3,470 | 3,400 | 3,465 | +90 | +2.7% | 253,300 |
| 2021/08/27 | 3,280 | 3,380 | 3,260 | 3,375 | +75 | +2.3% | 175,600 |
| 2021/08/26 | 3,250 | 3,325 | 3,240 | 3,300 | +80 | +2.5% | 143,300 |
| 2021/08/25 | 3,215 | 3,265 | 3,190 | 3,220 | -10 | -0.3% | 125,800 |
| 2021/08/24 | 3,200 | 3,250 | 3,200 | 3,230 | +50 | +1.6% | 100,400 |
| 2021/08/23 | 3,115 | 3,180 | 3,110 | 3,180 | +80 | +2.6% | 112,000 |
| 2021/08/20 | 3,125 | 3,165 | 3,080 | 3,100 | -35 | -1.1% | 159,700 |
| 2021/08/19 | 3,140 | 3,210 | 3,120 | 3,135 | -65 | -2% | 103,400 |
| 2021/08/18 | 3,105 | 3,205 | 3,070 | 3,200 | +75 | +2.4% | 141,100 |
| 2021/08/17 | 3,190 | 3,225 | 3,125 | 3,125 | -105 | -3.3% | 148,200 |
| 2021/08/16 | 3,325 | 3,325 | 3,200 | 3,230 | -95 | -2.9% | 183,000 |
| 2021/08/13 | 3,315 | 3,340 | 3,295 | 3,325 | +15 | +0.5% | 126,700 |
| 2021/08/12 | 3,260 | 3,310 | 3,220 | 3,310 | +60 | +1.8% | 130,100 |
| 2021/08/11 | 3,285 | 3,290 | 3,215 | 3,250 | -35 | -1.1% | 136,800 |
| 2021/08/10 | 3,300 | 3,310 | 3,250 | 3,285 | -25 | -0.8% | 174,200 |
| 2021/08/06 | 3,235 | 3,315 | 3,235 | 3,310 | +75 | +2.3% | 246,200 |
| 2021/08/05 | 3,185 | 3,300 | 3,185 | 3,235 | +75 | +2.4% | 260,500 |
| 2021/08/04 | 3,150 | 3,175 | 3,125 | 3,160 | +10 | +0.3% | 159,100 |
| 2021/08/03 | 3,140 | 3,155 | 3,120 | 3,150 | +10 | +0.3% | 154,700 |
| 2021/08/02 | 3,060 | 3,140 | 3,055 | 3,140 | +115 | +3.8% | 156,200 |
| 2021/07/30 | 3,050 | 3,065 | 2,998 | 3,025 | -30 | -1% | 125,500 |
| 2021/07/29 | 2,946 | 3,055 | 2,940 | 3,055 | +115 | +3.9% | 198,000 |
| 2021/07/28 | 3,050 | 3,050 | 2,918 | 2,940 | -80 | -2.6% | 172,000 |
| 2021/07/27 | 3,010 | 3,050 | 2,997 | 3,020 | +15 | +0.5% | 131,400 |
| 2021/07/26 | 3,000 | 3,040 | 2,984 | 3,005 | +37 | +1.2% | 163,800 |
| 2021/07/21 | 2,994 | 3,025 | 2,948 | 2,968 | +54 | +1.9% | 230,900 |
| 2021/07/20 | 2,938 | 2,996 | 2,914 | 2,914 | -42 | -1.4% | 255,400 |
| 2021/07/19 | 2,982 | 3,010 | 2,941 | 2,956 | -79 | -2.6% | 297,500 |
| 2021/07/16 | 3,010 | 3,060 | 2,998 | 3,035 | +10 | +0.3% | 135,200 |
| 2021/07/15 | 3,100 | 3,110 | 3,020 | 3,025 | -90 | -2.9% | 146,600 |
| 2021/07/14 | 3,100 | 3,160 | 3,080 | 3,115 | -15 | -0.5% | 149,900 |
| 2021/07/13 | 3,170 | 3,175 | 3,115 | 3,130 | -10 | -0.3% | 148,400 |
| 2021/07/12 | 3,190 | 3,205 | 3,135 | 3,140 | +20 | +0.6% | 157,000 |
| 2021/07/09 | 3,080 | 3,130 | 3,020 | 3,120 | -20 | -0.6% | 292,200 |
| 2021/07/08 | 3,115 | 3,175 | 3,115 | 3,140 | +15 | +0.5% | 161,500 |
| 2021/07/07 | 3,105 | 3,145 | 3,085 | 3,125 | ±0 | ±0% | 161,200 |
| 2021/07/06 | 3,170 | 3,185 | 3,125 | 3,125 | -35 | -1.1% | 125,400 |
| 2021/07/05 | 3,170 | 3,230 | 3,150 | 3,160 | -15 | -0.5% | 139,600 |
| 2021/07/02 | 3,215 | 3,215 | 3,155 | 3,175 | -45 | -1.4% | 233,300 |
| 2021/07/01 | 3,250 | 3,280 | 3,215 | 3,220 | -70 | -2.1% | 174,800 |
| 2021/06/30 | 3,260 | 3,300 | 3,240 | 3,290 | +50 | +1.5% | 184,700 |
| 2021/06/29 | 3,280 | 3,300 | 3,240 | 3,240 | -35 | -1.1% | 200,900 |
| 2021/06/28 | 3,345 | 3,345 | 3,275 | 3,275 | -85 | -2.5% | 212,200 |
951～
1000
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
