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 |
|---|---|---|---|---|---|---|---|
| 2019/03/12 | 4,485 | 4,495 | 4,355 | 4,395 | +10 | +0.2% | 120,900 |
| 2019/03/11 | 4,350 | 4,425 | 4,285 | 4,385 | +5 | +0.1% | 64,700 |
| 2019/03/08 | 4,370 | 4,530 | 4,345 | 4,380 | -175 | -3.8% | 101,400 |
| 2019/03/07 | 4,710 | 4,720 | 4,530 | 4,555 | -200 | -4.2% | 74,000 |
| 2019/03/06 | 4,820 | 4,845 | 4,745 | 4,755 | -60 | -1.2% | 51,500 |
| 2019/03/05 | 4,790 | 4,835 | 4,710 | 4,815 | -45 | -0.9% | 88,400 |
| 2019/03/04 | 4,980 | 4,995 | 4,840 | 4,860 | -50 | -1% | 85,400 |
| 2019/03/01 | 4,925 | 4,935 | 4,805 | 4,910 | +35 | +0.7% | 76,900 |
| 2019/02/28 | 5,000 | 5,030 | 4,865 | 4,875 | -165 | -3.3% | 74,100 |
| 2019/02/27 | 5,080 | 5,110 | 5,000 | 5,040 | ±0 | ±0% | 40,800 |
| 2019/02/26 | 5,150 | 5,250 | 5,000 | 5,040 | -30 | -0.6% | 84,800 |
| 2019/02/25 | 5,100 | 5,100 | 5,030 | 5,070 | +40 | +0.8% | 25,100 |
| 2019/02/22 | 5,030 | 5,050 | 4,970 | 5,030 | -30 | -0.6% | 31,200 |
| 2019/02/21 | 5,110 | 5,120 | 5,000 | 5,060 | +30 | +0.6% | 31,600 |
| 2019/02/20 | 5,120 | 5,170 | 5,020 | 5,030 | -80 | -1.6% | 34,100 |
| 2019/02/19 | 5,180 | 5,190 | 5,000 | 5,110 | -40 | -0.8% | 46,500 |
| 2019/02/18 | 5,090 | 5,180 | 5,010 | 5,150 | +290 | +6% | 124,200 |
| 2019/02/15 | 4,900 | 4,985 | 4,820 | 4,860 | -35 | -0.7% | 48,500 |
| 2019/02/14 | 4,940 | 4,940 | 4,875 | 4,895 | -50 | -1% | 38,600 |
| 2019/02/13 | 4,985 | 5,040 | 4,890 | 4,945 | -15 | -0.3% | 73,400 |
| 2019/02/12 | 4,735 | 5,080 | 4,725 | 4,960 | +300 | +6.4% | 118,000 |
| 2019/02/08 | 4,655 | 4,700 | 4,605 | 4,660 | -110 | -2.3% | 49,700 |
| 2019/02/07 | 4,790 | 4,815 | 4,740 | 4,770 | +15 | +0.3% | 31,800 |
| 2019/02/06 | 4,800 | 4,835 | 4,710 | 4,755 | +25 | +0.5% | 50,100 |
| 2019/02/05 | 4,775 | 4,820 | 4,715 | 4,730 | -10 | -0.2% | 60,800 |
| 2019/02/04 | 4,670 | 4,790 | 4,625 | 4,740 | +70 | +1.5% | 56,500 |
| 2019/02/01 | 4,735 | 4,780 | 4,610 | 4,670 | +5 | +0.1% | 56,300 |
| 2019/01/31 | 4,565 | 4,720 | 4,565 | 4,665 | +170 | +3.8% | 98,400 |
| 2019/01/30 | 4,565 | 4,690 | 4,490 | 4,495 | -90 | -2% | 74,700 |
| 2019/01/29 | 4,380 | 4,615 | 4,370 | 4,585 | +75 | +1.7% | 67,700 |
| 2019/01/28 | 4,610 | 4,650 | 4,490 | 4,510 | +40 | +0.9% | 57,800 |
| 2019/01/25 | 4,275 | 4,535 | 4,275 | 4,470 | +195 | +4.6% | 96,200 |
| 2019/01/24 | 4,245 | 4,380 | 4,240 | 4,275 | -30 | -0.7% | 68,500 |
| 2019/01/23 | 4,260 | 4,400 | 4,235 | 4,305 | -25 | -0.6% | 55,600 |
| 2019/01/22 | 4,395 | 4,460 | 4,305 | 4,330 | -105 | -2.4% | 39,400 |
| 2019/01/21 | 4,550 | 4,715 | 4,415 | 4,435 | -20 | -0.4% | 113,000 |
| 2019/01/18 | 4,305 | 4,520 | 4,305 | 4,455 | +150 | +3.5% | 111,000 |
| 2019/01/17 | 4,330 | 4,400 | 4,260 | 4,305 | -15 | -0.3% | 81,400 |
| 2019/01/16 | 4,135 | 4,335 | 4,105 | 4,320 | +175 | +4.2% | 119,400 |
| 2019/01/15 | 3,800 | 4,200 | 3,760 | 4,145 | +325 | +8.5% | 172,600 |
| 2019/01/11 | 3,780 | 3,845 | 3,775 | 3,820 | +45 | +1.2% | 42,200 |
| 2019/01/10 | 3,840 | 3,840 | 3,680 | 3,775 | -40 | -1% | 88,700 |
| 2019/01/09 | 3,960 | 3,985 | 3,795 | 3,815 | -125 | -3.2% | 117,600 |
| 2019/01/08 | 3,835 | 4,000 | 3,765 | 3,940 | +120 | +3.1% | 137,600 |
| 2019/01/07 | 3,890 | 3,930 | 3,750 | 3,820 | +140 | +3.8% | 108,300 |
| 2019/01/04 | 3,730 | 3,735 | 3,490 | 3,680 | -165 | -4.3% | 95,800 |
| 2018/12/28 | 3,895 | 3,915 | 3,750 | 3,845 | -60 | -1.5% | 80,100 |
| 2018/12/27 | 4,080 | 4,080 | 3,835 | 3,905 | +150 | +4% | 119,900 |
| 2018/12/26 | 3,885 | 3,885 | 3,700 | 3,755 | +15 | +0.4% | 97,000 |
| 2018/12/25 | 3,935 | 3,970 | 3,725 | 3,740 | -475 | -11.3% | 160,800 |
1501～
1550
件表示中 / 4343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 | 268,600円 | +37.5% | +4.8% | 1.30% | 17.46倍 | 2.76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 | 357,000円 | +4.0% | -11.1% | 3.64% | 13.59倍 | 1.09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 |
| ミルボン | 272,800円 | +5.7% | +0.5% | 3.23% | 17.09倍 | 1.82倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| ＫＨネオケム | 238,200円 | +6.4% | +15.3% | 4.41% | 8.70倍 | 1.26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 | 376,000円 | -9.1% | +22.2% | 4.52% | 20.80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 |
市場注目の銘柄
チャート関連のコラム
