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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/03/05 | 5,080 | 5,130 | 4,795 | 4,815 | -275 | -5.4% | 114,700 |
| 2018/03/02 | 4,980 | 5,250 | 4,980 | 5,090 | -40 | -0.8% | 93,900 |
| 2018/03/01 | 5,190 | 5,210 | 5,060 | 5,130 | -150 | -2.8% | 95,200 |
| 2018/02/28 | 5,230 | 5,420 | 5,160 | 5,280 | -50 | -0.9% | 197,200 |
| 2018/02/27 | 5,300 | 5,470 | 5,230 | 5,330 | +70 | +1.3% | 482,300 |
| 2018/02/26 | 5,200 | 5,360 | 5,170 | 5,260 | +160 | +3.1% | 175,600 |
| 2018/02/23 | 5,060 | 5,130 | 4,980 | 5,100 | +100 | +2% | 88,200 |
| 2018/02/22 | 4,925 | 5,050 | 4,900 | 5,000 | +55 | +1.1% | 90,200 |
1801～
1850
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
