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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 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 |
| 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 |
1751～
1800
件表示中 / 4398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 | 338,500円 | +37.5% | +4.8% | 1.03% | 22.00倍 | 3.48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 |
| 伊勢化 | 2,540,000円 | +12.7% | +4.9% | 1.50% | 23.97倍 | 3.64倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| サカタインクス | 215,900円 | +9.1% | +24.1% | 4.17% | 9.87倍 | 0.95倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| クミアイ化 | 81,200円 | -1.1% | -20.8% | 4.19% | 8.97倍 | 0.66倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| アース製薬 | 485,000円 | +3.4% | -3.6% | 2.47% | 24.64倍 | 1.54倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
市場注目の銘柄
チャート関連のコラム
