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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,828 | 2,992 | 2,800 | 2,801 | -148 | -5% | 1,391,000 |
| 2024/11/29 | 2,773 | 3,035 | 2,690 | 2,949 | +179 | +6.5% | 2,190,800 |
| 2024/11/28 | 2,734 | 2,793 | 2,677 | 2,770 | -14 | -0.5% | 632,600 |
| 2024/11/27 | 2,749 | 2,797 | 2,729 | 2,784 | +18 | +0.7% | 310,700 |
| 2024/11/26 | 2,836 | 2,836 | 2,742 | 2,766 | -65 | -2.3% | 322,800 |
| 2024/11/25 | 2,890 | 2,906 | 2,824 | 2,831 | +10 | +0.4% | 341,700 |
| 2024/11/22 | 2,810 | 2,841 | 2,806 | 2,821 | +19 | +0.7% | 178,700 |
| 2024/11/21 | 2,843 | 2,873 | 2,783 | 2,802 | -29 | -1% | 197,300 |
| 2024/11/20 | 2,786 | 2,839 | 2,782 | 2,831 | +61 | +2.2% | 224,200 |
| 2024/11/19 | 2,732 | 2,790 | 2,728 | 2,770 | +30 | +1.1% | 225,600 |
| 2024/11/18 | 2,738 | 2,791 | 2,721 | 2,740 | -78 | -2.8% | 280,800 |
| 2024/11/15 | 2,844 | 2,849 | 2,794 | 2,818 | +18 | +0.6% | 218,900 |
| 2024/11/14 | 2,854 | 2,868 | 2,800 | 2,800 | -67 | -2.3% | 290,400 |
| 2024/11/13 | 2,986 | 2,998 | 2,863 | 2,867 | -103 | -3.5% | 299,600 |
| 2024/11/12 | 3,000 | 3,025 | 2,963 | 2,970 | -30 | -1% | 176,900 |
| 2024/11/11 | 2,991 | 3,015 | 2,963 | 3,000 | +9 | +0.3% | 156,400 |
| 2024/11/08 | 3,025 | 3,055 | 2,985 | 2,991 | -29 | -1% | 151,700 |
| 2024/11/07 | 3,045 | 3,075 | 3,005 | 3,020 | -40 | -1.3% | 160,500 |
| 2024/11/06 | 3,025 | 3,090 | 3,020 | 3,060 | +55 | +1.8% | 156,300 |
| 2024/11/05 | 3,000 | 3,060 | 3,000 | 3,005 | ±0 | ±0% | 105,100 |
| 2024/11/01 | 3,055 | 3,070 | 3,005 | 3,005 | -120 | -3.8% | 167,500 |
| 2024/10/31 | 3,075 | 3,140 | 3,060 | 3,125 | +30 | +1% | 135,800 |
| 2024/10/30 | 3,130 | 3,160 | 3,080 | 3,095 | +20 | +0.7% | 523,200 |
| 2024/10/29 | 3,050 | 3,095 | 3,020 | 3,075 | +15 | +0.5% | 133,100 |
| 2024/10/28 | 3,030 | 3,110 | 3,015 | 3,060 | +50 | +1.7% | 148,700 |
| 2024/10/25 | 3,025 | 3,040 | 3,000 | 3,010 | -35 | -1.1% | 128,800 |
| 2024/10/24 | 2,999 | 3,070 | 2,994 | 3,045 | -10 | -0.3% | 156,400 |
| 2024/10/23 | 3,085 | 3,105 | 3,040 | 3,055 | -70 | -2.2% | 154,800 |
| 2024/10/22 | 3,170 | 3,190 | 3,095 | 3,125 | -45 | -1.4% | 166,100 |
| 2024/10/21 | 3,095 | 3,175 | 3,090 | 3,170 | +60 | +1.9% | 164,500 |
| 2024/10/18 | 3,115 | 3,130 | 3,075 | 3,110 | +10 | +0.3% | 127,400 |
| 2024/10/17 | 3,120 | 3,125 | 3,060 | 3,100 | -45 | -1.4% | 231,700 |
| 2024/10/16 | 3,200 | 3,205 | 3,110 | 3,145 | -190 | -5.7% | 439,800 |
| 2024/10/15 | 3,315 | 3,360 | 3,310 | 3,335 | +50 | +1.5% | 218,200 |
| 2024/10/11 | 3,300 | 3,340 | 3,260 | 3,285 | -30 | -0.9% | 172,300 |
| 2024/10/10 | 3,400 | 3,415 | 3,315 | 3,315 | -80 | -2.4% | 136,200 |
| 2024/10/09 | 3,365 | 3,395 | 3,325 | 3,395 | +60 | +1.8% | 188,300 |
| 2024/10/08 | 3,380 | 3,415 | 3,315 | 3,335 | -75 | -2.2% | 166,300 |
| 2024/10/07 | 3,450 | 3,470 | 3,405 | 3,410 | +60 | +1.8% | 171,400 |
| 2024/10/04 | 3,380 | 3,405 | 3,345 | 3,350 | -30 | -0.9% | 181,100 |
| 2024/10/03 | 3,445 | 3,450 | 3,365 | 3,380 | +75 | +2.3% | 260,500 |
| 2024/10/02 | 3,390 | 3,400 | 3,295 | 3,305 | -180 | -5.2% | 228,000 |
| 2024/10/01 | 3,485 | 3,550 | 3,475 | 3,485 | ±0 | ±0% | 219,700 |
| 2024/09/30 | 3,500 | 3,585 | 3,475 | 3,485 | -210 | -5.7% | 281,700 |
| 2024/09/27 | 3,670 | 3,720 | 3,605 | 3,695 | +70 | +1.9% | 345,900 |
| 2024/09/26 | 3,600 | 3,660 | 3,570 | 3,625 | +260 | +7.7% | 609,800 |
| 2024/09/25 | 3,370 | 3,430 | 3,365 | 3,365 | -40 | -1.2% | 193,400 |
| 2024/09/24 | 3,550 | 3,560 | 3,405 | 3,405 | -75 | -2.2% | 237,300 |
| 2024/09/20 | 3,475 | 3,555 | 3,445 | 3,480 | +75 | +2.2% | 399,300 |
| 2024/09/19 | 3,355 | 3,420 | 3,335 | 3,405 | +115 | +3.5% | 215,200 |
101～
150
件表示中 / 4341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 | 262,700円 | +37.5% | +4.8% | 1.33% | 17.07倍 | 2.70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 |
| 未来工業 | 347,500円 | +4.0% | -11.1% | 3.74% | 13.23倍 | 1.06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 |
| 三洋化 | 364,000円 | -9.1% | +22.2% | 4.67% | 20.13倍 | 0.59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 | 319,000円 | +12.6% | +27.8% | 2.32% | 11.04倍 | 1.72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 | 184,900円 | +0.7% | -9.1% | 2.70% | 12.30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
