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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 5,100 | 5,150 | 4,950 | 4,990 | -80 | -1.6% | 78,000 |
| 2019/05/17 | 5,140 | 5,240 | 5,040 | 5,070 | -10 | -0.2% | 73,800 |
| 2019/05/16 | 5,200 | 5,200 | 5,040 | 5,080 | -120 | -2.3% | 42,600 |
| 2019/05/15 | 5,160 | 5,220 | 4,985 | 5,200 | +190 | +3.8% | 68,200 |
| 2019/05/14 | 4,870 | 5,040 | 4,810 | 5,010 | -20 | -0.4% | 83,300 |
| 2019/05/13 | 5,220 | 5,220 | 5,030 | 5,030 | -180 | -3.5% | 55,600 |
| 2019/05/10 | 5,230 | 5,430 | 5,160 | 5,210 | -60 | -1.1% | 77,300 |
| 2019/05/09 | 5,450 | 5,490 | 5,230 | 5,270 | -170 | -3.1% | 73,000 |
| 2019/05/08 | 5,520 | 5,530 | 5,380 | 5,440 | -160 | -2.9% | 68,400 |
| 2019/05/07 | 5,740 | 5,790 | 5,580 | 5,600 | -240 | -4.1% | 88,800 |
| 2019/04/26 | 5,750 | 5,850 | 5,700 | 5,840 | +50 | +0.9% | 56,200 |
| 2019/04/25 | 5,780 | 5,850 | 5,740 | 5,790 | -50 | -0.9% | 55,000 |
| 2019/04/24 | 5,970 | 5,970 | 5,770 | 5,840 | -30 | -0.5% | 74,200 |
| 2019/04/23 | 5,960 | 5,980 | 5,810 | 5,870 | -90 | -1.5% | 58,200 |
| 2019/04/22 | 6,140 | 6,140 | 5,930 | 5,960 | -110 | -1.8% | 73,800 |
| 2019/04/19 | 5,950 | 6,090 | 5,890 | 6,070 | +100 | +1.7% | 139,400 |
| 2019/04/18 | 6,200 | 6,590 | 5,920 | 5,970 | +50 | +0.8% | 419,800 |
| 2019/04/17 | 5,790 | 6,070 | 5,630 | 5,920 | +580 | +10.9% | 342,300 |
| 2019/04/16 | 5,420 | 5,420 | 5,320 | 5,340 | -80 | -1.5% | 34,200 |
| 2019/04/15 | 5,310 | 5,520 | 5,310 | 5,420 | +160 | +3% | 83,500 |
| 2019/04/12 | 5,210 | 5,280 | 5,170 | 5,260 | +50 | +1% | 27,500 |
| 2019/04/11 | 5,180 | 5,220 | 5,140 | 5,210 | -10 | -0.2% | 32,700 |
| 2019/04/10 | 5,280 | 5,300 | 5,190 | 5,220 | -110 | -2.1% | 36,200 |
| 2019/04/09 | 5,350 | 5,390 | 5,270 | 5,330 | -60 | -1.1% | 28,500 |
| 2019/04/08 | 5,430 | 5,510 | 5,310 | 5,390 | +20 | +0.4% | 55,500 |
| 2019/04/05 | 5,290 | 5,450 | 5,270 | 5,370 | +90 | +1.7% | 56,800 |
| 2019/04/04 | 5,280 | 5,470 | 5,260 | 5,280 | +50 | +1% | 103,900 |
| 2019/04/03 | 5,050 | 5,270 | 5,040 | 5,230 | +170 | +3.4% | 65,000 |
| 2019/04/02 | 5,270 | 5,280 | 5,050 | 5,060 | -160 | -3.1% | 74,900 |
| 2019/04/01 | 5,220 | 5,280 | 5,150 | 5,220 | -50 | -0.9% | 86,900 |
| 2019/03/29 | 5,410 | 5,420 | 5,260 | 5,270 | -130 | -2.4% | 72,000 |
| 2019/03/28 | 5,460 | 5,540 | 5,350 | 5,400 | -140 | -2.5% | 75,900 |
| 2019/03/27 | 5,470 | 5,540 | 5,400 | 5,540 | +260 | +4.9% | 99,200 |
| 2019/03/26 | 5,480 | 5,530 | 5,240 | 5,280 | -30 | -0.6% | 90,100 |
| 2019/03/25 | 5,200 | 5,420 | 5,170 | 5,310 | -40 | -0.7% | 96,500 |
| 2019/03/22 | 5,060 | 5,370 | 5,060 | 5,350 | +385 | +7.8% | 170,500 |
| 2019/03/20 | 4,940 | 5,020 | 4,920 | 4,965 | +55 | +1.1% | 59,500 |
| 2019/03/19 | 4,970 | 5,080 | 4,805 | 4,910 | -160 | -3.2% | 129,500 |
| 2019/03/18 | 4,915 | 5,130 | 4,690 | 5,070 | +645 | +14.6% | 335,300 |
| 2019/03/15 | 4,285 | 4,445 | 4,260 | 4,425 | +140 | +3.3% | 152,400 |
| 2019/03/14 | 4,345 | 4,390 | 4,250 | 4,285 | -20 | -0.5% | 54,100 |
| 2019/03/13 | 4,415 | 4,415 | 4,275 | 4,305 | -90 | -2% | 77,300 |
| 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 |
1551～
1600
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 | 302,500円 | +21.7% | -0.8% | 1.16% | 20.48倍 | 2.95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 | 380,000円 | +4.0% | -11.1% | 3.42% | 14.47倍 | 1.16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 | 236,200円 | +1.2% | +11.5% | 4.23% | 9.82倍 | 0.79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 | 785,000円 | +97.1% | +97.2% | 0.00% | 27.76倍 | 27.94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 | 130,800円 | +4.5% | +0.1% | 2.91% | 10.27倍 | 0.96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
