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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 4,755 | 4,790 | 4,635 | 4,680 | -75 | -1.6% | 66,700 |
| 2018/05/17 | 4,705 | 4,765 | 4,650 | 4,755 | +60 | +1.3% | 50,300 |
| 2018/05/16 | 4,670 | 4,760 | 4,635 | 4,695 | +55 | +1.2% | 72,700 |
| 2018/05/15 | 4,665 | 4,665 | 4,570 | 4,640 | +10 | +0.2% | 62,000 |
| 2018/05/14 | 4,700 | 4,705 | 4,550 | 4,630 | -10 | -0.2% | 82,100 |
| 2018/05/11 | 4,620 | 4,660 | 4,500 | 4,640 | +70 | +1.5% | 118,500 |
| 2018/05/10 | 4,430 | 4,575 | 4,385 | 4,570 | +160 | +3.6% | 103,700 |
| 2018/05/09 | 4,335 | 4,465 | 4,320 | 4,410 | +75 | +1.7% | 85,800 |
| 2018/05/08 | 4,300 | 4,355 | 4,245 | 4,335 | +5 | +0.1% | 73,600 |
| 2018/05/07 | 4,435 | 4,440 | 4,285 | 4,330 | -65 | -1.5% | 88,500 |
| 2018/05/02 | 4,365 | 4,435 | 4,340 | 4,395 | +15 | +0.3% | 58,600 |
| 2018/05/01 | 4,485 | 4,545 | 4,350 | 4,380 | -75 | -1.7% | 123,200 |
| 2018/04/27 | 4,515 | 4,565 | 4,430 | 4,455 | -60 | -1.3% | 88,000 |
| 2018/04/26 | 4,630 | 4,645 | 4,490 | 4,515 | -5 | -0.1% | 161,200 |
| 2018/04/25 | 4,640 | 4,645 | 4,475 | 4,520 | -135 | -2.9% | 126,800 |
| 2018/04/24 | 4,700 | 4,755 | 4,605 | 4,655 | -75 | -1.6% | 106,500 |
| 2018/04/23 | 4,850 | 4,850 | 4,695 | 4,730 | -210 | -4.3% | 128,200 |
| 2018/04/20 | 5,040 | 5,110 | 4,940 | 4,940 | -130 | -2.6% | 48,000 |
| 2018/04/19 | 5,130 | 5,170 | 5,040 | 5,070 | -40 | -0.8% | 48,400 |
| 2018/04/18 | 4,940 | 5,180 | 4,920 | 5,110 | +215 | +4.4% | 63,100 |
| 2018/04/17 | 5,020 | 5,020 | 4,780 | 4,895 | -105 | -2.1% | 89,500 |
| 2018/04/16 | 5,290 | 5,290 | 5,000 | 5,000 | -190 | -3.7% | 65,000 |
| 2018/04/13 | 5,380 | 5,380 | 5,150 | 5,190 | -20 | -0.4% | 107,300 |
| 2018/04/12 | 5,070 | 5,440 | 5,030 | 5,210 | +400 | +8.3% | 230,700 |
| 2018/04/11 | 4,960 | 5,000 | 4,810 | 4,810 | -125 | -2.5% | 44,500 |
| 2018/04/10 | 4,995 | 4,995 | 4,855 | 4,935 | -25 | -0.5% | 47,200 |
| 2018/04/09 | 5,000 | 5,100 | 4,940 | 4,960 | -70 | -1.4% | 82,500 |
| 2018/04/06 | 5,020 | 5,090 | 4,970 | 5,030 | +35 | +0.7% | 62,700 |
| 2018/04/05 | 5,150 | 5,150 | 4,955 | 4,995 | -75 | -1.5% | 58,700 |
| 2018/04/04 | 5,080 | 5,160 | 5,010 | 5,070 | +70 | +1.4% | 89,900 |
| 2018/04/03 | 4,975 | 5,070 | 4,925 | 5,000 | -30 | -0.6% | 76,000 |
| 2018/04/02 | 4,960 | 5,070 | 4,935 | 5,030 | +80 | +1.6% | 63,500 |
| 2018/03/30 | 4,865 | 4,950 | 4,780 | 4,950 | +175 | +3.7% | 67,900 |
| 2018/03/29 | 4,865 | 4,870 | 4,710 | 4,775 | -65 | -1.3% | 86,700 |
| 2018/03/28 | 4,635 | 4,845 | 4,565 | 4,840 | +250 | +5.4% | 125,200 |
| 2018/03/27 | 4,730 | 4,765 | 4,560 | 4,590 | ±0 | ±0% | 98,900 |
| 2018/03/26 | 4,600 | 4,650 | 4,410 | 4,590 | -125 | -2.7% | 108,400 |
| 2018/03/23 | 4,700 | 4,830 | 4,685 | 4,715 | -185 | -3.8% | 119,500 |
| 2018/03/22 | 4,780 | 4,960 | 4,760 | 4,900 | +175 | +3.7% | 94,300 |
| 2018/03/20 | 4,705 | 4,760 | 4,615 | 4,725 | -65 | -1.4% | 66,000 |
| 2018/03/19 | 4,995 | 4,995 | 4,645 | 4,790 | -260 | -5.1% | 129,900 |
| 2018/03/16 | 5,120 | 5,240 | 4,995 | 5,050 | -270 | -5.1% | 182,800 |
| 2018/03/15 | 5,270 | 5,360 | 5,180 | 5,320 | +110 | +2.1% | 126,700 |
| 2018/03/14 | 5,050 | 5,250 | 5,000 | 5,210 | +120 | +2.4% | 101,300 |
| 2018/03/13 | 4,990 | 5,090 | 4,915 | 5,090 | +125 | +2.5% | 50,800 |
| 2018/03/12 | 5,000 | 5,030 | 4,875 | 4,965 | +80 | +1.6% | 62,400 |
| 2018/03/09 | 5,100 | 5,120 | 4,880 | 4,885 | -135 | -2.7% | 115,800 |
| 2018/03/08 | 5,040 | 5,100 | 4,935 | 5,020 | +145 | +3% | 63,600 |
| 2018/03/07 | 4,960 | 5,000 | 4,855 | 4,875 | -110 | -2.2% | 54,300 |
| 2018/03/06 | 5,000 | 5,080 | 4,940 | 4,985 | +170 | +3.5% | 64,300 |
1701～
1750
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 | 267,500円 | +37.5% | +4.8% | 1.31% | 17.39倍 | 2.75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 | 355,500円 | +4.0% | -11.1% | 3.66% | 13.53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 | 270,300円 | +5.7% | +0.5% | 3.26% | 16.93倍 | 1.80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 | 233,800円 | +6.4% | +15.3% | 4.49% | 8.54倍 | 1.24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 | 359,000円 | -9.1% | +22.2% | 4.74% | 19.86倍 | 0.58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
