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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 3,120 | 3,120 | 3,045 | 3,070 | -50 | -1.6% | 57,800 |
| 2017/07/21 | 3,040 | 3,120 | 3,040 | 3,120 | +90 | +3% | 105,500 |
| 2017/07/20 | 3,050 | 3,065 | 3,025 | 3,030 | -20 | -0.7% | 43,100 |
| 2017/07/19 | 3,030 | 3,055 | 3,015 | 3,050 | +15 | +0.5% | 42,700 |
| 2017/07/18 | 3,025 | 3,070 | 3,000 | 3,035 | +35 | +1.2% | 69,300 |
| 2017/07/14 | 2,977 | 3,035 | 2,948 | 3,000 | +27 | +0.9% | 74,100 |
| 2017/07/13 | 2,928 | 2,988 | 2,927 | 2,973 | +70 | +2.4% | 82,600 |
| 2017/07/12 | 2,938 | 2,954 | 2,863 | 2,903 | -26 | -0.9% | 42,800 |
| 2017/07/11 | 2,888 | 2,939 | 2,842 | 2,929 | +87 | +3.1% | 97,500 |
| 2017/07/10 | 2,879 | 2,880 | 2,823 | 2,842 | -4 | -0.1% | 43,000 |
| 2017/07/07 | 2,828 | 2,880 | 2,827 | 2,846 | +4 | +0.1% | 25,600 |
| 2017/07/06 | 2,850 | 2,895 | 2,801 | 2,842 | +23 | +0.8% | 94,600 |
| 2017/07/05 | 2,738 | 2,849 | 2,715 | 2,819 | +48 | +1.7% | 86,400 |
| 2017/07/04 | 2,885 | 2,891 | 2,750 | 2,771 | -94 | -3.3% | 117,100 |
| 2017/07/03 | 2,873 | 2,884 | 2,848 | 2,865 | -5 | -0.2% | 43,500 |
| 2017/06/30 | 2,853 | 2,879 | 2,820 | 2,870 | -30 | -1% | 98,500 |
| 2017/06/29 | 2,893 | 2,939 | 2,870 | 2,900 | -5 | -0.2% | 113,000 |
| 2017/06/28 | 2,981 | 2,981 | 2,883 | 2,905 | -73 | -2.5% | 128,700 |
| 2017/06/27 | 2,900 | 2,994 | 2,900 | 2,978 | +87 | +3% | 128,900 |
| 2017/06/26 | 2,850 | 2,925 | 2,850 | 2,891 | +5 | +0.2% | 86,500 |
| 2017/06/23 | 2,967 | 2,971 | 2,860 | 2,886 | -83 | -2.8% | 135,500 |
| 2017/06/22 | 2,981 | 3,010 | 2,968 | 2,969 | -46 | -1.5% | 50,200 |
| 2017/06/21 | 3,050 | 3,060 | 2,953 | 3,015 | -5 | -0.2% | 95,800 |
| 2017/06/20 | 3,080 | 3,120 | 3,020 | 3,020 | -20 | -0.7% | 125,400 |
| 2017/06/19 | 2,869 | 3,040 | 2,865 | 3,040 | +196 | +6.9% | 153,700 |
| 2017/06/16 | 2,900 | 2,902 | 2,824 | 2,844 | -16 | -0.6% | 81,400 |
| 2017/06/15 | 2,859 | 2,943 | 2,834 | 2,860 | +17 | +0.6% | 116,100 |
| 2017/06/14 | 2,869 | 2,877 | 2,805 | 2,843 | +16 | +0.6% | 101,700 |
| 2017/06/13 | 2,850 | 2,894 | 2,817 | 2,827 | -12 | -0.4% | 90,600 |
| 2017/06/12 | 2,890 | 2,910 | 2,815 | 2,839 | -75 | -2.6% | 150,000 |
| 2017/06/09 | 2,940 | 3,010 | 2,887 | 2,914 | -15 | -0.5% | 102,700 |
| 2017/06/08 | 2,980 | 3,000 | 2,920 | 2,929 | -71 | -2.4% | 130,300 |
| 2017/06/07 | 3,030 | 3,060 | 2,976 | 3,000 | -65 | -2.1% | 120,900 |
| 2017/06/06 | 3,120 | 3,125 | 3,035 | 3,065 | -45 | -1.4% | 92,600 |
| 2017/06/05 | 3,020 | 3,110 | 3,020 | 3,110 | +100 | +3.3% | 106,400 |
| 2017/06/02 | 3,100 | 3,110 | 3,005 | 3,010 | -70 | -2.3% | 216,200 |
| 2017/06/01 | 3,130 | 3,180 | 3,010 | 3,080 | -190 | -5.8% | 512,900 |
| 2017/05/31 | 3,235 | 3,300 | 3,205 | 3,270 | +55 | +1.7% | 133,300 |
| 2017/05/30 | 3,155 | 3,230 | 3,125 | 3,215 | +100 | +3.2% | 196,400 |
| 2017/05/29 | 2,991 | 3,190 | 2,991 | 3,115 | +125 | +4.2% | 137,200 |
| 2017/05/26 | 3,025 | 3,025 | 2,937 | 2,990 | -30 | -1% | 102,000 |
| 2017/05/25 | 3,100 | 3,125 | 2,964 | 3,020 | -80 | -2.6% | 157,700 |
| 2017/05/24 | 3,025 | 3,145 | 3,005 | 3,100 | +108 | +3.6% | 120,900 |
| 2017/05/23 | 3,025 | 3,045 | 2,991 | 2,992 | -8 | -0.3% | 49,000 |
| 2017/05/22 | 3,055 | 3,060 | 2,994 | 3,000 | -5 | -0.2% | 52,000 |
| 2017/05/19 | 3,050 | 3,050 | 2,989 | 3,005 | +32 | +1.1% | 47,300 |
| 2017/05/18 | 2,911 | 3,040 | 2,911 | 2,973 | -52 | -1.7% | 67,400 |
| 2017/05/17 | 2,920 | 3,065 | 2,920 | 3,025 | +96 | +3.3% | 147,600 |
| 2017/05/16 | 2,838 | 2,939 | 2,811 | 2,929 | +88 | +3.1% | 90,400 |
| 2017/05/15 | 2,902 | 2,902 | 2,812 | 2,841 | -61 | -2.1% | 76,100 |
1901～
1950
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
