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 |
|---|---|---|---|---|---|---|---|
| 2021/04/12 | 4,005 | 4,040 | 3,850 | 3,860 | -125 | -3.1% | 294,700 |
| 2021/04/09 | 4,045 | 4,070 | 3,970 | 3,985 | -15 | -0.4% | 292,600 |
| 2021/04/08 | 4,040 | 4,065 | 3,960 | 4,000 | -45 | -1.1% | 274,500 |
| 2021/04/07 | 3,860 | 4,065 | 3,820 | 4,045 | +120 | +3.1% | 391,000 |
| 2021/04/06 | 4,115 | 4,140 | 3,900 | 3,925 | -160 | -3.9% | 587,000 |
| 2021/04/05 | 4,040 | 4,125 | 3,990 | 4,085 | +145 | +3.7% | 759,000 |
| 2021/04/02 | 3,900 | 3,995 | 3,805 | 3,940 | +215 | +5.8% | 835,000 |
| 2021/04/01 | 3,600 | 3,735 | 3,590 | 3,725 | +200 | +5.7% | 526,200 |
| 2021/03/31 | 3,560 | 3,605 | 3,500 | 3,525 | -10 | -0.3% | 170,000 |
| 2021/03/30 | 3,500 | 3,560 | 3,460 | 3,535 | +45 | +1.3% | 265,900 |
| 2021/03/29 | 3,560 | 3,580 | 3,445 | 3,490 | +20 | +0.6% | 313,100 |
| 2021/03/26 | 3,440 | 3,490 | 3,410 | 3,470 | +90 | +2.7% | 224,600 |
| 2021/03/25 | 3,420 | 3,435 | 3,310 | 3,380 | -5 | -0.1% | 318,100 |
| 2021/03/24 | 3,355 | 3,470 | 3,330 | 3,385 | -35 | -1% | 400,800 |
| 2021/03/23 | 3,465 | 3,535 | 3,415 | 3,420 | -5 | -0.1% | 306,100 |
| 2021/03/22 | 3,425 | 3,465 | 3,380 | 3,425 | -40 | -1.2% | 396,700 |
| 2021/03/19 | 3,520 | 3,530 | 3,410 | 3,465 | -55 | -1.6% | 350,300 |
| 2021/03/18 | 3,480 | 3,540 | 3,465 | 3,520 | +110 | +3.2% | 413,700 |
| 2021/03/17 | 3,420 | 3,480 | 3,330 | 3,410 | -75 | -2.2% | 413,400 |
| 2021/03/16 | 3,455 | 3,495 | 3,340 | 3,485 | -180 | -4.9% | 809,600 |
| 2021/03/15 | 3,790 | 3,790 | 3,620 | 3,665 | -75 | -2% | 294,700 |
| 2021/03/12 | 3,615 | 3,755 | 3,610 | 3,740 | +195 | +5.5% | 254,900 |
| 2021/03/11 | 3,520 | 3,560 | 3,440 | 3,545 | +25 | +0.7% | 158,600 |
| 2021/03/10 | 3,620 | 3,645 | 3,510 | 3,520 | +40 | +1.1% | 176,400 |
| 2021/03/09 | 3,515 | 3,565 | 3,395 | 3,480 | -90 | -2.5% | 344,200 |
| 2021/03/08 | 3,745 | 3,750 | 3,540 | 3,570 | -105 | -2.9% | 173,800 |
| 2021/03/05 | 3,580 | 3,685 | 3,505 | 3,675 | +25 | +0.7% | 254,400 |
| 2021/03/04 | 3,645 | 3,720 | 3,585 | 3,650 | -90 | -2.4% | 320,900 |
| 2021/03/03 | 3,740 | 3,780 | 3,675 | 3,740 | -40 | -1.1% | 232,800 |
| 2021/03/02 | 3,890 | 3,945 | 3,760 | 3,780 | -50 | -1.3% | 234,600 |
| 2021/03/01 | 3,800 | 3,875 | 3,780 | 3,830 | +30 | +0.8% | 250,800 |
| 2021/02/26 | 3,765 | 3,850 | 3,745 | 3,800 | -105 | -2.7% | 442,900 |
| 2021/02/25 | 4,060 | 4,080 | 3,880 | 3,905 | -85 | -2.1% | 551,400 |
| 2021/02/24 | 4,120 | 4,170 | 3,985 | 3,990 | -260 | -6.1% | 563,300 |
| 2021/02/22 | 4,155 | 4,300 | 4,135 | 4,250 | +120 | +2.9% | 286,800 |
| 2021/02/19 | 4,065 | 4,180 | 3,995 | 4,130 | +5 | +0.1% | 295,400 |
| 2021/02/18 | 4,150 | 4,215 | 4,125 | 4,125 | -125 | -2.9% | 1,090,600 |
| 2021/02/17 | 4,180 | 4,285 | 4,140 | 4,250 | +65 | +1.6% | 316,400 |
| 2021/02/16 | 4,145 | 4,245 | 4,090 | 4,185 | +15 | +0.4% | 377,000 |
| 2021/02/15 | 4,145 | 4,220 | 4,120 | 4,170 | +40 | +1% | 234,300 |
| 2021/02/12 | 4,195 | 4,265 | 4,090 | 4,130 | ±0 | ±0% | 292,800 |
| 2021/02/10 | 4,180 | 4,205 | 4,115 | 4,130 | -55 | -1.3% | 256,100 |
| 2021/02/09 | 4,005 | 4,225 | 3,980 | 4,185 | +45 | +1.1% | 470,300 |
| 2021/02/08 | 4,215 | 4,215 | 4,065 | 4,140 | -105 | -2.5% | 357,500 |
| 2021/02/05 | 4,180 | 4,260 | 4,150 | 4,245 | +90 | +2.2% | 229,900 |
| 2021/02/04 | 4,340 | 4,340 | 4,080 | 4,155 | -215 | -4.9% | 412,900 |
| 2021/02/03 | 4,515 | 4,540 | 4,350 | 4,370 | -90 | -2% | 286,900 |
| 2021/02/02 | 4,335 | 4,465 | 4,250 | 4,460 | +195 | +4.6% | 324,200 |
| 2021/02/01 | 4,200 | 4,390 | 4,120 | 4,265 | -55 | -1.3% | 291,300 |
| 2021/01/29 | 4,530 | 4,625 | 4,260 | 4,320 | -60 | -1.4% | 560,000 |
1051～
1100
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 | 3.46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 | 0.66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
