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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/06/25 | 3,390 | 3,400 | 3,360 | 3,360 | -10 | -0.3% | 115,300 |
| 2021/06/24 | 3,370 | 3,390 | 3,330 | 3,370 | -20 | -0.6% | 103,600 |
| 2021/06/23 | 3,445 | 3,455 | 3,375 | 3,390 | -20 | -0.6% | 98,000 |
| 2021/06/22 | 3,340 | 3,410 | 3,305 | 3,410 | +120 | +3.6% | 168,500 |
| 2021/06/21 | 3,320 | 3,365 | 3,285 | 3,290 | -110 | -3.2% | 230,800 |
| 2021/06/18 | 3,495 | 3,535 | 3,400 | 3,400 | -105 | -3% | 175,400 |
| 2021/06/17 | 3,485 | 3,510 | 3,435 | 3,505 | -30 | -0.8% | 137,600 |
| 2021/06/16 | 3,505 | 3,535 | 3,465 | 3,535 | +10 | +0.3% | 142,200 |
| 2021/06/15 | 3,480 | 3,540 | 3,425 | 3,525 | +75 | +2.2% | 182,200 |
| 2021/06/14 | 3,425 | 3,465 | 3,365 | 3,450 | +35 | +1% | 181,900 |
| 2021/06/11 | 3,485 | 3,485 | 3,385 | 3,415 | -70 | -2% | 217,800 |
| 2021/06/10 | 3,475 | 3,525 | 3,455 | 3,485 | +20 | +0.6% | 198,300 |
| 2021/06/09 | 3,520 | 3,525 | 3,440 | 3,465 | -85 | -2.4% | 207,800 |
| 2021/06/08 | 3,670 | 3,675 | 3,540 | 3,550 | -110 | -3% | 217,200 |
1001～
1050
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
