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 |
|---|---|---|---|---|---|---|---|
| 2019/08/13 | 5,170 | 5,260 | 5,010 | 5,050 | -220 | -4.2% | 62,300 |
| 2019/08/09 | 5,190 | 5,350 | 5,150 | 5,270 | +160 | +3.1% | 94,200 |
| 2019/08/08 | 4,970 | 5,210 | 4,935 | 5,110 | +205 | +4.2% | 84,900 |
| 2019/08/07 | 5,000 | 5,020 | 4,865 | 4,905 | -60 | -1.2% | 52,800 |
| 2019/08/06 | 4,840 | 5,020 | 4,825 | 4,965 | -115 | -2.3% | 101,000 |
| 2019/08/05 | 5,130 | 5,150 | 5,000 | 5,080 | -130 | -2.5% | 94,800 |
| 2019/08/02 | 5,320 | 5,390 | 5,180 | 5,210 | -270 | -4.9% | 134,100 |
| 2019/08/01 | 5,500 | 5,540 | 5,450 | 5,480 | -140 | -2.5% | 90,200 |
| 2019/07/31 | 5,530 | 5,630 | 5,480 | 5,620 | +60 | +1.1% | 55,900 |
| 2019/07/30 | 5,550 | 5,650 | 5,460 | 5,560 | +60 | +1.1% | 60,500 |
| 2019/07/29 | 5,610 | 5,670 | 5,440 | 5,500 | -10 | -0.2% | 107,600 |
| 2019/07/26 | 5,500 | 5,590 | 5,410 | 5,510 | -40 | -0.7% | 58,000 |
| 2019/07/25 | 5,680 | 5,680 | 5,530 | 5,550 | +20 | +0.4% | 102,600 |
| 2019/07/24 | 5,480 | 5,660 | 5,470 | 5,530 | +150 | +2.8% | 123,900 |
| 2019/07/23 | 5,280 | 5,400 | 5,270 | 5,380 | +120 | +2.3% | 65,400 |
| 2019/07/22 | 5,200 | 5,400 | 5,170 | 5,260 | +120 | +2.3% | 110,000 |
| 2019/07/19 | 4,910 | 5,150 | 4,910 | 5,140 | +290 | +6% | 90,000 |
| 2019/07/18 | 5,020 | 5,050 | 4,840 | 4,850 | -230 | -4.5% | 102,100 |
| 2019/07/17 | 4,990 | 5,100 | 4,905 | 5,080 | +170 | +3.5% | 173,600 |
| 2019/07/16 | 4,740 | 4,970 | 4,740 | 4,910 | +185 | +3.9% | 179,700 |
| 2019/07/12 | 4,675 | 4,760 | 4,640 | 4,725 | +70 | +1.5% | 87,600 |
| 2019/07/11 | 4,575 | 4,660 | 4,565 | 4,655 | +85 | +1.9% | 38,400 |
| 2019/07/10 | 4,610 | 4,615 | 4,540 | 4,570 | +25 | +0.6% | 33,800 |
| 2019/07/09 | 4,655 | 4,670 | 4,535 | 4,545 | -120 | -2.6% | 53,200 |
| 2019/07/08 | 4,805 | 4,915 | 4,655 | 4,665 | -140 | -2.9% | 60,300 |
| 2019/07/05 | 4,630 | 4,885 | 4,630 | 4,805 | +190 | +4.1% | 89,000 |
| 2019/07/04 | 4,635 | 4,640 | 4,555 | 4,615 | +50 | +1.1% | 30,000 |
| 2019/07/03 | 4,755 | 4,755 | 4,535 | 4,565 | -215 | -4.5% | 84,400 |
| 2019/07/02 | 4,820 | 4,870 | 4,750 | 4,780 | -95 | -1.9% | 54,300 |
| 2019/07/01 | 4,710 | 4,875 | 4,685 | 4,875 | +340 | +7.5% | 112,800 |
| 2019/06/28 | 4,690 | 4,690 | 4,520 | 4,535 | -105 | -2.3% | 54,600 |
| 2019/06/27 | 4,425 | 4,655 | 4,415 | 4,640 | +245 | +5.6% | 105,900 |
| 2019/06/26 | 4,355 | 4,455 | 4,340 | 4,395 | +5 | +0.1% | 24,000 |
| 2019/06/25 | 4,440 | 4,480 | 4,365 | 4,390 | -50 | -1.1% | 38,000 |
| 2019/06/24 | 4,455 | 4,485 | 4,380 | 4,440 | -35 | -0.8% | 48,300 |
| 2019/06/21 | 4,595 | 4,600 | 4,450 | 4,475 | -95 | -2.1% | 45,600 |
| 2019/06/20 | 4,595 | 4,620 | 4,515 | 4,570 | ±0 | ±0% | 33,100 |
| 2019/06/19 | 4,455 | 4,590 | 4,425 | 4,570 | +245 | +5.7% | 70,300 |
| 2019/06/18 | 4,465 | 4,470 | 4,315 | 4,325 | -135 | -3% | 41,400 |
| 2019/06/17 | 4,650 | 4,650 | 4,440 | 4,460 | -125 | -2.7% | 56,900 |
| 2019/06/14 | 4,475 | 4,610 | 4,440 | 4,585 | +85 | +1.9% | 47,000 |
| 2019/06/13 | 4,615 | 4,615 | 4,475 | 4,500 | -120 | -2.6% | 55,300 |
| 2019/06/12 | 4,605 | 4,675 | 4,580 | 4,620 | +5 | +0.1% | 31,400 |
| 2019/06/11 | 4,660 | 4,675 | 4,595 | 4,615 | ±0 | ±0% | 49,100 |
| 2019/06/10 | 4,630 | 4,670 | 4,565 | 4,615 | +90 | +2% | 41,400 |
| 2019/06/07 | 4,525 | 4,610 | 4,510 | 4,525 | +30 | +0.7% | 38,900 |
| 2019/06/06 | 4,665 | 4,685 | 4,495 | 4,495 | -135 | -2.9% | 59,700 |
| 2019/06/05 | 4,560 | 4,630 | 4,415 | 4,630 | +210 | +4.8% | 95,600 |
| 2019/06/04 | 4,510 | 4,510 | 4,300 | 4,420 | -105 | -2.3% | 166,800 |
| 2019/06/03 | 4,850 | 4,900 | 4,525 | 4,525 | -380 | -7.7% | 193,500 |
1401～
1450
件表示中 / 4344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 | 267,600円 | +37.5% | +4.8% | 1.31% | 17.39倍 | 2.75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。国内新工場竣工へ |
| ＫＨネオケム | 238,000円 | +6.4% | +15.3% | 4.41% | 8.59倍 | 1.24倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 375,500円 | -8.6% | +13.8% | 4.53% | 10.38倍 | 0.61倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| ＪＣＵ | 322,000円 | +12.6% | +27.8% | 2.30% | 11.15倍 | 1.74倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 四国化ＨＤ | 184,200円 | +0.7% | -9.1% | 2.71% | 12.25倍 | 0.96倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
市場注目の銘柄
チャート関連のコラム
