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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,825 | 4,960 | 4,655 | 4,795 | +10 | +0.2% | 156,300 |
| 2018/12/10 | 4,980 | 4,990 | 4,730 | 4,785 | -205 | -4.1% | 197,700 |
| 2018/12/07 | 5,410 | 5,430 | 4,955 | 4,990 | -440 | -8.1% | 276,300 |
| 2018/12/06 | 5,730 | 5,770 | 5,230 | 5,430 | -400 | -6.9% | 264,500 |
| 2018/12/05 | 5,850 | 6,480 | 5,670 | 5,830 | -200 | -3.3% | 541,300 |
| 2018/12/04 | 5,470 | 6,120 | 5,400 | 6,030 | +840 | +16.2% | 808,700 |
| 2018/12/03 | 5,100 | 5,190 | 5,020 | 5,190 | +700 | +15.6% | 265,700 |
| 2018/11/30 | 4,540 | 4,560 | 4,400 | 4,490 | -120 | -2.6% | 90,700 |
| 2018/11/29 | 4,600 | 4,685 | 4,500 | 4,610 | +150 | +3.4% | 102,100 |
| 2018/11/28 | 4,170 | 4,460 | 4,170 | 4,460 | +295 | +7.1% | 103,500 |
| 2018/11/27 | 4,200 | 4,270 | 4,145 | 4,165 | +60 | +1.5% | 38,400 |
| 2018/11/26 | 4,090 | 4,170 | 4,065 | 4,105 | -45 | -1.1% | 56,600 |
| 2018/11/22 | 4,260 | 4,260 | 4,115 | 4,150 | -100 | -2.4% | 50,900 |
| 2018/11/21 | 4,230 | 4,320 | 4,180 | 4,250 | -85 | -2% | 54,600 |
| 2018/11/20 | 4,510 | 4,510 | 4,310 | 4,335 | -165 | -3.7% | 39,400 |
| 2018/11/19 | 4,380 | 4,575 | 4,380 | 4,500 | +80 | +1.8% | 33,600 |
| 2018/11/16 | 4,525 | 4,615 | 4,415 | 4,420 | -105 | -2.3% | 21,800 |
| 2018/11/15 | 4,420 | 4,630 | 4,420 | 4,525 | +40 | +0.9% | 17,200 |
| 2018/11/14 | 4,575 | 4,640 | 4,485 | 4,485 | -90 | -2% | 22,300 |
| 2018/11/13 | 4,485 | 4,595 | 4,440 | 4,575 | -70 | -1.5% | 21,600 |
| 2018/11/12 | 4,680 | 4,740 | 4,625 | 4,645 | -120 | -2.5% | 22,900 |
| 2018/11/09 | 4,730 | 4,935 | 4,730 | 4,765 | +15 | +0.3% | 44,500 |
| 2018/11/08 | 4,730 | 4,800 | 4,670 | 4,750 | +70 | +1.5% | 28,300 |
| 2018/11/07 | 4,680 | 4,760 | 4,595 | 4,680 | +30 | +0.6% | 23,100 |
| 2018/11/06 | 4,730 | 4,730 | 4,635 | 4,650 | -80 | -1.7% | 18,600 |
| 2018/11/05 | 4,700 | 4,825 | 4,680 | 4,730 | -80 | -1.7% | 38,200 |
| 2018/11/02 | 4,620 | 4,820 | 4,605 | 4,810 | +195 | +4.2% | 62,600 |
| 2018/11/01 | 4,535 | 4,695 | 4,530 | 4,615 | +25 | +0.5% | 49,500 |
| 2018/10/31 | 4,400 | 4,630 | 4,400 | 4,590 | +240 | +5.5% | 67,000 |
| 2018/10/30 | 4,235 | 4,425 | 4,175 | 4,350 | +145 | +3.4% | 66,900 |
| 2018/10/29 | 4,205 | 4,275 | 4,180 | 4,205 | ±0 | ±0% | 60,300 |
| 2018/10/26 | 4,330 | 4,415 | 4,145 | 4,205 | -55 | -1.3% | 81,700 |
| 2018/10/25 | 4,360 | 4,405 | 4,245 | 4,260 | -260 | -5.8% | 74,700 |
| 2018/10/24 | 4,555 | 4,625 | 4,505 | 4,520 | -55 | -1.2% | 40,800 |
| 2018/10/23 | 4,615 | 4,665 | 4,565 | 4,575 | -110 | -2.3% | 52,700 |
| 2018/10/22 | 4,575 | 4,755 | 4,535 | 4,685 | +70 | +1.5% | 46,400 |
| 2018/10/19 | 4,580 | 4,680 | 4,565 | 4,615 | -90 | -1.9% | 37,700 |
| 2018/10/18 | 4,745 | 4,755 | 4,655 | 4,705 | +20 | +0.4% | 45,600 |
| 2018/10/17 | 4,620 | 4,745 | 4,570 | 4,685 | +160 | +3.5% | 54,100 |
| 2018/10/16 | 4,540 | 4,590 | 4,425 | 4,525 | -15 | -0.3% | 31,400 |
| 2018/10/15 | 4,595 | 4,615 | 4,520 | 4,540 | -30 | -0.7% | 38,300 |
| 2018/10/12 | 4,340 | 4,620 | 4,340 | 4,570 | +150 | +3.4% | 56,600 |
| 2018/10/11 | 4,360 | 4,480 | 4,325 | 4,420 | -185 | -4% | 59,000 |
| 2018/10/10 | 4,595 | 4,690 | 4,500 | 4,605 | -15 | -0.3% | 28,600 |
| 2018/10/09 | 4,535 | 4,650 | 4,450 | 4,620 | -40 | -0.9% | 92,900 |
| 2018/10/05 | 4,800 | 4,830 | 4,660 | 4,660 | -200 | -4.1% | 59,900 |
| 2018/10/04 | 4,950 | 4,980 | 4,800 | 4,860 | +5 | +0.1% | 36,200 |
| 2018/10/03 | 5,000 | 5,000 | 4,825 | 4,855 | -85 | -1.7% | 53,400 |
| 2018/10/02 | 4,800 | 4,995 | 4,800 | 4,940 | +125 | +2.6% | 140,800 |
| 2018/10/01 | 4,730 | 4,815 | 4,675 | 4,815 | +80 | +1.7% | 46,600 |
1651～
1700
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 | 381,000円 | +4.0% | -11.1% | 3.41% | 14.51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 | 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 | 784,000円 | +97.1% | +97.2% | 0.00% | 27.73倍 | 27.91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
