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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 2,431 | 2,508 | 2,412 | 2,456 | +125 | +5.4% | 538,600 |
| 2025/04/22 | 2,314 | 2,331 | 2,293 | 2,331 | -10 | -0.4% | 200,700 |
| 2025/04/21 | 2,337 | 2,378 | 2,321 | 2,341 | -28 | -1.2% | 233,300 |
| 2025/04/18 | 2,374 | 2,382 | 2,342 | 2,369 | -11 | -0.5% | 214,900 |
| 2025/04/17 | 2,335 | 2,382 | 2,297 | 2,380 | +18 | +0.8% | 651,000 |
| 2025/04/16 | 2,441 | 2,467 | 2,343 | 2,362 | -129 | -5.2% | 471,900 |
| 2025/04/15 | 2,485 | 2,569 | 2,435 | 2,491 | +23 | +0.9% | 631,800 |
| 2025/04/14 | 2,402 | 2,509 | 2,399 | 2,468 | +115 | +4.9% | 564,300 |
| 2025/04/11 | 2,259 | 2,371 | 2,167 | 2,353 | -6 | -0.3% | 507,600 |
| 2025/04/10 | 2,436 | 2,436 | 2,286 | 2,359 | +323 | +15.9% | 783,800 |
| 2025/04/09 | 2,090 | 2,099 | 1,991 | 2,036 | -142 | -6.5% | 765,600 |
| 2025/04/08 | 2,168 | 2,237 | 2,140 | 2,178 | +280 | +14.8% | 607,800 |
| 2025/04/07 | 2,003 | 2,021 | 1,890 | 1,898 | -331 | -14.8% | 721,900 |
| 2025/04/04 | 2,320 | 2,330 | 2,159 | 2,229 | -183 | -7.6% | 707,100 |
| 2025/04/03 | 2,355 | 2,466 | 2,355 | 2,412 | -74 | -3% | 653,200 |
| 2025/04/02 | 2,513 | 2,553 | 2,483 | 2,486 | -33 | -1.3% | 486,800 |
| 2025/04/01 | 2,533 | 2,587 | 2,510 | 2,519 | -45 | -1.8% | 511,100 |
| 2025/03/31 | 2,630 | 2,646 | 2,552 | 2,564 | -168 | -6.1% | 766,100 |
| 2025/03/28 | 2,799 | 2,817 | 2,715 | 2,732 | -86 | -3.1% | 511,100 |
| 2025/03/27 | 2,775 | 2,833 | 2,755 | 2,818 | -57 | -2% | 659,900 |
| 2025/03/26 | 2,972 | 2,972 | 2,862 | 2,875 | -60 | -2% | 626,400 |
| 2025/03/25 | 3,035 | 3,055 | 2,914 | 2,935 | -20 | -0.7% | 435,500 |
| 2025/03/24 | 3,060 | 3,070 | 2,955 | 2,955 | -115 | -3.7% | 716,500 |
| 2025/03/21 | 3,060 | 3,120 | 3,040 | 3,070 | +10 | +0.3% | 464,800 |
| 2025/03/19 | 3,275 | 3,355 | 3,050 | 3,060 | -305 | -9.1% | 1,119,700 |
| 2025/03/18 | 3,470 | 3,500 | 3,355 | 3,365 | -40 | -1.2% | 712,000 |
| 2025/03/17 | 3,350 | 3,530 | 3,190 | 3,405 | -15 | -0.4% | 1,351,400 |
| 2025/03/14 | 3,350 | 3,590 | 3,070 | 3,420 | +90 | +2.7% | 1,136,500 |
| 2025/03/13 | 3,305 | 3,440 | 3,280 | 3,330 | +95 | +2.9% | 512,000 |
| 2025/03/12 | 3,135 | 3,275 | 3,105 | 3,235 | +60 | +1.9% | 356,000 |
| 2025/03/11 | 3,050 | 3,175 | 2,983 | 3,175 | -40 | -1.2% | 637,400 |
| 2025/03/10 | 3,270 | 3,295 | 3,185 | 3,215 | ±0 | ±0% | 343,300 |
| 2025/03/07 | 3,255 | 3,305 | 3,215 | 3,215 | -110 | -3.3% | 206,600 |
| 2025/03/06 | 3,335 | 3,375 | 3,310 | 3,325 | +60 | +1.8% | 240,900 |
| 2025/03/05 | 3,250 | 3,320 | 3,245 | 3,265 | +40 | +1.2% | 265,900 |
| 2025/03/04 | 3,315 | 3,320 | 3,165 | 3,225 | -200 | -5.8% | 418,500 |
| 2025/03/03 | 3,505 | 3,520 | 3,405 | 3,425 | -30 | -0.9% | 198,000 |
| 2025/02/28 | 3,470 | 3,480 | 3,410 | 3,455 | -125 | -3.5% | 418,800 |
| 2025/02/27 | 3,605 | 3,605 | 3,520 | 3,580 | -20 | -0.6% | 260,700 |
| 2025/02/26 | 3,570 | 3,610 | 3,530 | 3,600 | -50 | -1.4% | 416,700 |
| 2025/02/25 | 3,680 | 3,710 | 3,585 | 3,650 | -170 | -4.5% | 486,800 |
| 2025/02/21 | 3,775 | 3,840 | 3,745 | 3,820 | +25 | +0.7% | 230,900 |
| 2025/02/20 | 3,850 | 3,865 | 3,780 | 3,795 | -105 | -2.7% | 352,500 |
| 2025/02/19 | 3,820 | 3,960 | 3,795 | 3,900 | +150 | +4% | 619,600 |
| 2025/02/18 | 3,600 | 3,810 | 3,565 | 3,750 | +240 | +6.8% | 674,800 |
| 2025/02/17 | 3,560 | 3,590 | 3,500 | 3,510 | +40 | +1.2% | 446,000 |
| 2025/02/14 | 3,455 | 3,530 | 3,450 | 3,470 | -5 | -0.1% | 325,100 |
| 2025/02/13 | 3,430 | 3,500 | 3,380 | 3,475 | +135 | +4% | 355,500 |
| 2025/02/12 | 3,335 | 3,390 | 3,315 | 3,340 | +45 | +1.4% | 274,600 |
| 2025/02/10 | 3,280 | 3,340 | 3,260 | 3,295 | -30 | -0.9% | 216,600 |
101～
150
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
