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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,475 | 3,515 | 3,440 | 3,505 | +100 | +2.9% | 126,900 |
| 2021/10/29 | 3,430 | 3,435 | 3,325 | 3,405 | -25 | -0.7% | 147,400 |
| 2021/10/28 | 3,405 | 3,460 | 3,370 | 3,430 | +35 | +1% | 355,500 |
| 2021/10/27 | 3,395 | 3,415 | 3,365 | 3,395 | -30 | -0.9% | 97,400 |
| 2021/10/26 | 3,405 | 3,430 | 3,360 | 3,425 | +75 | +2.2% | 122,800 |
| 2021/10/25 | 3,265 | 3,365 | 3,255 | 3,350 | +20 | +0.6% | 126,300 |
| 2021/10/22 | 3,260 | 3,365 | 3,220 | 3,330 | +70 | +2.1% | 138,700 |
| 2021/10/21 | 3,350 | 3,360 | 3,260 | 3,260 | -105 | -3.1% | 103,000 |
| 2021/10/20 | 3,470 | 3,480 | 3,365 | 3,365 | -45 | -1.3% | 105,000 |
| 2021/10/19 | 3,410 | 3,470 | 3,410 | 3,410 | +25 | +0.7% | 102,300 |
| 2021/10/18 | 3,340 | 3,390 | 3,310 | 3,385 | +35 | +1% | 109,100 |
| 2021/10/15 | 3,210 | 3,360 | 3,210 | 3,350 | +180 | +5.7% | 144,700 |
| 2021/10/14 | 3,120 | 3,175 | 3,100 | 3,170 | +80 | +2.6% | 126,900 |
| 2021/10/13 | 3,120 | 3,160 | 3,090 | 3,090 | -50 | -1.6% | 116,000 |
| 2021/10/12 | 3,195 | 3,215 | 3,120 | 3,140 | -15 | -0.5% | 153,100 |
| 2021/10/11 | 3,155 | 3,200 | 3,080 | 3,155 | ±0 | ±0% | 212,800 |
| 2021/10/08 | 3,200 | 3,220 | 3,145 | 3,155 | +40 | +1.3% | 207,100 |
| 2021/10/07 | 3,055 | 3,190 | 3,055 | 3,115 | +45 | +1.5% | 169,400 |
| 2021/10/06 | 3,135 | 3,195 | 3,025 | 3,070 | +5 | +0.2% | 266,400 |
| 2021/10/05 | 3,055 | 3,105 | 2,972 | 3,065 | -60 | -1.9% | 461,400 |
| 2021/10/04 | 3,330 | 3,355 | 3,110 | 3,125 | -220 | -6.6% | 386,200 |
| 2021/10/01 | 3,355 | 3,415 | 3,305 | 3,345 | -45 | -1.3% | 246,900 |
| 2021/09/30 | 3,485 | 3,485 | 3,335 | 3,390 | -135 | -3.8% | 314,100 |
| 2021/09/29 | 3,575 | 3,585 | 3,490 | 3,525 | -95 | -2.6% | 252,900 |
| 2021/09/28 | 3,690 | 3,690 | 3,565 | 3,620 | -100 | -2.7% | 155,600 |
| 2021/09/27 | 3,770 | 3,780 | 3,685 | 3,720 | -55 | -1.5% | 147,200 |
| 2021/09/24 | 3,790 | 3,795 | 3,745 | 3,775 | +35 | +0.9% | 192,800 |
| 2021/09/22 | 3,745 | 3,760 | 3,675 | 3,740 | +50 | +1.4% | 241,600 |
| 2021/09/21 | 3,520 | 3,725 | 3,520 | 3,690 | +15 | +0.4% | 222,700 |
| 2021/09/17 | 3,665 | 3,680 | 3,635 | 3,675 | +30 | +0.8% | 175,200 |
| 2021/09/16 | 3,740 | 3,755 | 3,610 | 3,645 | -110 | -2.9% | 250,200 |
| 2021/09/15 | 3,780 | 3,805 | 3,715 | 3,755 | -55 | -1.4% | 209,200 |
| 2021/09/14 | 3,805 | 3,840 | 3,775 | 3,810 | +20 | +0.5% | 250,500 |
| 2021/09/13 | 3,670 | 3,795 | 3,670 | 3,790 | +70 | +1.9% | 275,700 |
| 2021/09/10 | 3,635 | 3,720 | 3,620 | 3,720 | +125 | +3.5% | 293,600 |
| 2021/09/09 | 3,630 | 3,640 | 3,575 | 3,595 | -85 | -2.3% | 228,400 |
| 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 |
951～
1000
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
