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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,150 | 4,225 | 4,135 | 4,145 | +25 | +0.6% | 44,200 |
| 2018/07/17 | 4,080 | 4,145 | 4,030 | 4,120 | +90 | +2.2% | 45,300 |
| 2018/07/13 | 3,965 | 4,060 | 3,960 | 4,030 | +75 | +1.9% | 25,200 |
| 2018/07/12 | 3,925 | 4,020 | 3,910 | 3,955 | -10 | -0.3% | 29,000 |
| 2018/07/11 | 3,995 | 4,000 | 3,885 | 3,965 | -85 | -2.1% | 39,100 |
| 2018/07/10 | 3,995 | 4,095 | 3,965 | 4,050 | +75 | +1.9% | 72,000 |
| 2018/07/09 | 3,840 | 3,980 | 3,820 | 3,975 | +100 | +2.6% | 45,000 |
| 2018/07/06 | 3,790 | 3,910 | 3,685 | 3,875 | +170 | +4.6% | 77,000 |
| 2018/07/05 | 3,820 | 3,845 | 3,690 | 3,705 | -150 | -3.9% | 110,700 |
| 2018/07/04 | 4,060 | 4,070 | 3,835 | 3,855 | -250 | -6.1% | 109,900 |
| 2018/07/03 | 4,245 | 4,320 | 4,065 | 4,105 | -140 | -3.3% | 85,800 |
| 2018/07/02 | 4,450 | 4,475 | 4,245 | 4,245 | -165 | -3.7% | 55,300 |
| 2018/06/29 | 4,445 | 4,515 | 4,380 | 4,410 | -20 | -0.5% | 46,700 |
| 2018/06/28 | 4,360 | 4,450 | 4,265 | 4,430 | +35 | +0.8% | 69,000 |
| 2018/06/27 | 4,425 | 4,475 | 4,375 | 4,395 | +20 | +0.5% | 46,000 |
| 2018/06/26 | 4,270 | 4,425 | 4,245 | 4,375 | +35 | +0.8% | 66,900 |
| 2018/06/25 | 4,405 | 4,455 | 4,330 | 4,340 | -65 | -1.5% | 54,100 |
| 2018/06/22 | 4,385 | 4,440 | 4,320 | 4,405 | +90 | +2.1% | 74,300 |
| 2018/06/21 | 4,415 | 4,450 | 4,275 | 4,315 | -30 | -0.7% | 64,700 |
| 2018/06/20 | 4,280 | 4,350 | 4,135 | 4,345 | +15 | +0.3% | 92,900 |
| 2018/06/19 | 4,390 | 4,465 | 4,310 | 4,330 | -120 | -2.7% | 70,200 |
| 2018/06/18 | 4,515 | 4,560 | 4,400 | 4,450 | -125 | -2.7% | 91,700 |
| 2018/06/15 | 4,715 | 4,720 | 4,570 | 4,575 | -140 | -3% | 51,600 |
| 2018/06/14 | 4,755 | 4,800 | 4,710 | 4,715 | -80 | -1.7% | 27,400 |
| 2018/06/13 | 4,800 | 4,870 | 4,770 | 4,795 | -30 | -0.6% | 31,200 |
| 2018/06/12 | 4,805 | 4,875 | 4,775 | 4,825 | +65 | +1.4% | 43,500 |
| 2018/06/11 | 4,725 | 4,800 | 4,665 | 4,760 | -5 | -0.1% | 40,900 |
| 2018/06/08 | 4,705 | 4,795 | 4,705 | 4,765 | ±0 | ±0% | 42,000 |
| 2018/06/07 | 4,715 | 4,840 | 4,685 | 4,765 | +100 | +2.1% | 98,800 |
| 2018/06/06 | 4,585 | 4,715 | 4,575 | 4,665 | +55 | +1.2% | 103,900 |
| 2018/06/05 | 4,800 | 4,820 | 4,500 | 4,610 | -210 | -4.4% | 147,800 |
| 2018/06/04 | 4,990 | 4,990 | 4,775 | 4,820 | -90 | -1.8% | 91,200 |
| 2018/06/01 | 4,790 | 5,030 | 4,785 | 4,910 | +360 | +7.9% | 412,500 |
| 2018/05/31 | 4,460 | 4,560 | 4,455 | 4,550 | +140 | +3.2% | 89,000 |
| 2018/05/30 | 4,325 | 4,430 | 4,305 | 4,410 | -30 | -0.7% | 39,800 |
| 2018/05/29 | 4,605 | 4,605 | 4,390 | 4,440 | -130 | -2.8% | 91,900 |
| 2018/05/28 | 4,500 | 4,605 | 4,495 | 4,570 | +65 | +1.4% | 33,600 |
| 2018/05/25 | 4,470 | 4,540 | 4,435 | 4,505 | +30 | +0.7% | 40,200 |
| 2018/05/24 | 4,605 | 4,645 | 4,445 | 4,475 | -155 | -3.3% | 56,100 |
| 2018/05/23 | 4,555 | 4,680 | 4,555 | 4,630 | +40 | +0.9% | 55,300 |
| 2018/05/22 | 4,660 | 4,660 | 4,575 | 4,590 | -110 | -2.3% | 55,000 |
| 2018/05/21 | 4,660 | 4,710 | 4,580 | 4,700 | +20 | +0.4% | 63,300 |
| 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 |
1751～
1800
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 | 305,500円 | +21.7% | -0.8% | 1.15% | 20.68倍 | 2.98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 | 384,000円 | +4.0% | -11.1% | 3.39% | 14.63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 | 236,300円 | +1.2% | +11.5% | 4.23% | 9.83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 | 798,000円 | +97.1% | +97.2% | 0.00% | 28.22倍 | 28.40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 | 129,700円 | +4.5% | +0.1% | 2.93% | 10.18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
