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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 3,665 | 3,700 | 3,620 | 3,645 | -15 | -0.4% | 56,300 |
| 2017/10/03 | 3,715 | 3,715 | 3,630 | 3,660 | -15 | -0.4% | 55,800 |
| 2017/10/02 | 3,755 | 3,770 | 3,655 | 3,675 | -115 | -3% | 81,100 |
| 2017/09/29 | 3,710 | 3,830 | 3,670 | 3,790 | +95 | +2.6% | 56,300 |
| 2017/09/28 | 3,810 | 3,855 | 3,685 | 3,695 | -110 | -2.9% | 110,000 |
| 2017/09/27 | 3,605 | 3,810 | 3,605 | 3,805 | +195 | +5.4% | 88,100 |
| 2017/09/26 | 3,535 | 3,650 | 3,505 | 3,610 | +40 | +1.1% | 62,700 |
| 2017/09/25 | 3,620 | 3,640 | 3,525 | 3,570 | +90 | +2.6% | 103,200 |
| 2017/09/22 | 3,635 | 3,690 | 3,465 | 3,480 | -195 | -5.3% | 119,900 |
| 2017/09/21 | 3,580 | 3,730 | 3,560 | 3,675 | +140 | +4% | 136,800 |
| 2017/09/20 | 3,580 | 3,625 | 3,510 | 3,535 | -45 | -1.3% | 88,400 |
| 2017/09/19 | 3,590 | 3,625 | 3,535 | 3,580 | +60 | +1.7% | 152,400 |
| 2017/09/15 | 3,270 | 3,525 | 3,270 | 3,520 | +235 | +7.2% | 260,600 |
| 2017/09/14 | 3,185 | 3,290 | 3,170 | 3,285 | +95 | +3% | 170,300 |
| 2017/09/13 | 2,999 | 3,190 | 2,999 | 3,190 | +191 | +6.4% | 205,700 |
| 2017/09/12 | 2,959 | 3,000 | 2,941 | 2,999 | +79 | +2.7% | 80,800 |
| 2017/09/11 | 2,899 | 2,946 | 2,873 | 2,920 | +43 | +1.5% | 59,800 |
| 2017/09/08 | 2,890 | 2,916 | 2,856 | 2,877 | -21 | -0.7% | 71,000 |
| 2017/09/07 | 2,890 | 2,924 | 2,841 | 2,898 | +28 | +1% | 92,500 |
| 2017/09/06 | 2,844 | 2,894 | 2,755 | 2,870 | -74 | -2.5% | 190,300 |
| 2017/09/05 | 3,055 | 3,075 | 2,922 | 2,944 | -131 | -4.3% | 82,800 |
| 2017/09/04 | 3,055 | 3,100 | 3,030 | 3,075 | -30 | -1% | 57,400 |
| 2017/09/01 | 3,190 | 3,190 | 2,972 | 3,105 | -45 | -1.4% | 228,900 |
| 2017/08/31 | 3,135 | 3,170 | 3,095 | 3,150 | +30 | +1% | 106,900 |
| 2017/08/30 | 3,130 | 3,175 | 3,085 | 3,120 | -5 | -0.2% | 127,600 |
| 2017/08/29 | 3,020 | 3,135 | 3,005 | 3,125 | +65 | +2.1% | 121,000 |
| 2017/08/28 | 2,950 | 3,065 | 2,950 | 3,060 | +145 | +5% | 128,800 |
| 2017/08/25 | 2,884 | 2,924 | 2,870 | 2,915 | +23 | +0.8% | 33,900 |
| 2017/08/24 | 2,905 | 2,910 | 2,872 | 2,892 | -18 | -0.6% | 39,800 |
| 2017/08/23 | 2,940 | 2,940 | 2,885 | 2,910 | +5 | +0.2% | 47,700 |
| 2017/08/22 | 2,822 | 2,918 | 2,822 | 2,905 | +85 | +3% | 49,200 |
| 2017/08/21 | 2,870 | 2,880 | 2,816 | 2,820 | -68 | -2.4% | 60,400 |
| 2017/08/18 | 2,846 | 2,910 | 2,831 | 2,888 | +8 | +0.3% | 44,100 |
| 2017/08/17 | 2,860 | 2,897 | 2,840 | 2,880 | +18 | +0.6% | 45,300 |
| 2017/08/16 | 2,905 | 2,919 | 2,858 | 2,862 | -59 | -2% | 73,700 |
| 2017/08/15 | 2,905 | 2,929 | 2,857 | 2,921 | +16 | +0.6% | 106,800 |
| 2017/08/14 | 2,951 | 2,951 | 2,877 | 2,905 | -100 | -3.3% | 75,600 |
| 2017/08/10 | 3,000 | 3,025 | 2,995 | 3,005 | -20 | -0.7% | 35,400 |
| 2017/08/09 | 3,075 | 3,075 | 2,976 | 3,025 | -50 | -1.6% | 75,700 |
| 2017/08/08 | 3,065 | 3,110 | 3,060 | 3,075 | +10 | +0.3% | 36,100 |
| 2017/08/07 | 3,035 | 3,070 | 3,030 | 3,065 | +30 | +1% | 34,800 |
| 2017/08/04 | 2,990 | 3,065 | 2,982 | 3,035 | +35 | +1.2% | 31,100 |
| 2017/08/03 | 3,060 | 3,065 | 2,995 | 3,000 | -80 | -2.6% | 32,600 |
| 2017/08/02 | 3,020 | 3,095 | 2,975 | 3,080 | +70 | +2.3% | 71,600 |
| 2017/08/01 | 3,015 | 3,030 | 2,948 | 3,010 | -25 | -0.8% | 69,200 |
| 2017/07/31 | 3,005 | 3,060 | 2,958 | 3,035 | +40 | +1.3% | 48,800 |
| 2017/07/28 | 3,050 | 3,055 | 2,980 | 2,995 | -55 | -1.8% | 87,400 |
| 2017/07/27 | 3,000 | 3,080 | 2,999 | 3,050 | +52 | +1.7% | 60,800 |
| 2017/07/26 | 3,060 | 3,065 | 2,991 | 2,998 | -2 | -0.1% | 44,200 |
| 2017/07/25 | 3,070 | 3,070 | 2,986 | 3,000 | -70 | -2.3% | 72,200 |
1851～
1900
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
