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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,350 | 3,350 | 3,270 | 3,290 | -25 | -0.8% | 126,400 |
| 2024/09/17 | 3,395 | 3,405 | 3,245 | 3,315 | -100 | -2.9% | 247,800 |
| 2024/09/13 | 3,420 | 3,440 | 3,375 | 3,415 | +30 | +0.9% | 343,200 |
| 2024/09/12 | 3,345 | 3,415 | 3,270 | 3,385 | +200 | +6.3% | 391,100 |
| 2024/09/11 | 3,095 | 3,255 | 3,065 | 3,185 | +45 | +1.4% | 404,500 |
| 2024/09/10 | 3,240 | 3,240 | 3,135 | 3,140 | -70 | -2.2% | 449,500 |
| 2024/09/09 | 3,165 | 3,235 | 3,105 | 3,210 | -150 | -4.5% | 617,000 |
| 2024/09/06 | 3,385 | 3,400 | 3,280 | 3,360 | -65 | -1.9% | 561,800 |
| 2024/09/05 | 3,465 | 3,540 | 3,390 | 3,425 | -110 | -3.1% | 394,100 |
| 2024/09/04 | 3,600 | 3,670 | 3,505 | 3,535 | -365 | -9.4% | 780,200 |
| 2024/09/03 | 4,045 | 4,050 | 3,900 | 3,900 | -75 | -1.9% | 544,900 |
| 2024/09/02 | 4,265 | 4,265 | 3,930 | 3,975 | +200 | +5.3% | 1,780,800 |
| 2024/08/30 | 3,770 | 3,910 | 3,685 | 3,775 | +70 | +1.9% | 631,200 |
| 2024/08/29 | 3,655 | 3,715 | 3,600 | 3,705 | +20 | +0.5% | 296,600 |
| 2024/08/28 | 3,650 | 3,685 | 3,555 | 3,685 | +70 | +1.9% | 231,200 |
| 2024/08/27 | 3,580 | 3,640 | 3,525 | 3,615 | -25 | -0.7% | 314,000 |
| 2024/08/26 | 3,630 | 3,665 | 3,540 | 3,640 | +25 | +0.7% | 241,500 |
| 2024/08/23 | 3,700 | 3,700 | 3,605 | 3,615 | -145 | -3.9% | 212,000 |
| 2024/08/22 | 3,660 | 3,760 | 3,650 | 3,760 | +150 | +4.2% | 285,100 |
| 2024/08/21 | 3,545 | 3,650 | 3,530 | 3,610 | ±0 | ±0% | 187,000 |
| 2024/08/20 | 3,540 | 3,625 | 3,540 | 3,610 | +120 | +3.4% | 183,100 |
| 2024/08/19 | 3,560 | 3,620 | 3,465 | 3,490 | -70 | -2% | 166,500 |
| 2024/08/16 | 3,550 | 3,580 | 3,485 | 3,560 | +140 | +4.1% | 256,600 |
| 2024/08/15 | 3,305 | 3,480 | 3,305 | 3,420 | +90 | +2.7% | 212,200 |
| 2024/08/14 | 3,370 | 3,375 | 3,270 | 3,330 | +20 | +0.6% | 248,800 |
| 2024/08/13 | 3,285 | 3,365 | 3,235 | 3,310 | +65 | +2% | 223,300 |
| 2024/08/09 | 3,430 | 3,490 | 3,210 | 3,245 | +15 | +0.5% | 423,900 |
| 2024/08/08 | 3,200 | 3,295 | 3,110 | 3,230 | -10 | -0.3% | 211,600 |
| 2024/08/07 | 3,150 | 3,340 | 3,120 | 3,240 | +75 | +2.4% | 442,300 |
| 2024/08/06 | 3,000 | 3,165 | 2,981 | 3,165 | +500 | +18.8% | 307,400 |
| 2024/08/05 | 3,135 | 3,175 | 2,665 | 2,665 | -700 | -20.8% | 740,000 |
| 2024/08/02 | 3,410 | 3,450 | 3,330 | 3,365 | -250 | -6.9% | 442,800 |
| 2024/08/01 | 3,710 | 3,770 | 3,585 | 3,615 | -120 | -3.2% | 344,900 |
| 2024/07/31 | 3,680 | 3,735 | 3,575 | 3,735 | +265 | +7.6% | 376,600 |
| 2024/07/30 | 3,480 | 3,495 | 3,425 | 3,470 | -45 | -1.3% | 162,200 |
| 2024/07/29 | 3,500 | 3,535 | 3,465 | 3,515 | +70 | +2% | 267,400 |
| 2024/07/26 | 3,510 | 3,515 | 3,380 | 3,445 | -110 | -3.1% | 374,500 |
| 2024/07/25 | 3,550 | 3,585 | 3,470 | 3,555 | -150 | -4% | 403,700 |
| 2024/07/24 | 3,680 | 3,745 | 3,645 | 3,705 | +5 | +0.1% | 194,400 |
| 2024/07/23 | 3,805 | 3,875 | 3,665 | 3,700 | +15 | +0.4% | 310,200 |
| 2024/07/22 | 3,735 | 3,790 | 3,685 | 3,685 | -180 | -4.7% | 374,500 |
| 2024/07/19 | 3,835 | 3,960 | 3,800 | 3,865 | +15 | +0.4% | 378,400 |
| 2024/07/18 | 4,050 | 4,075 | 3,850 | 3,850 | -390 | -9.2% | 558,200 |
| 2024/07/17 | 4,340 | 4,365 | 4,225 | 4,240 | -50 | -1.2% | 172,500 |
| 2024/07/16 | 4,180 | 4,345 | 4,180 | 4,290 | +75 | +1.8% | 231,000 |
| 2024/07/12 | 4,305 | 4,410 | 4,190 | 4,215 | -135 | -3.1% | 393,800 |
| 2024/07/11 | 4,400 | 4,465 | 4,320 | 4,350 | +15 | +0.3% | 261,700 |
| 2024/07/10 | 4,345 | 4,410 | 4,275 | 4,335 | +15 | +0.3% | 196,300 |
| 2024/07/09 | 4,225 | 4,365 | 4,225 | 4,320 | +90 | +2.1% | 219,300 |
| 2024/07/08 | 4,275 | 4,275 | 4,215 | 4,230 | +10 | +0.2% | 157,700 |
151～
200
件表示中 / 4341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 | 262,700円 | +37.5% | +4.8% | 1.33% | 17.07倍 | 2.70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 | 347,500円 | +4.0% | -11.1% | 3.74% | 13.22倍 | 1.06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 |
| 三洋化 | 364,000円 | -9.1% | +22.2% | 4.67% | 20.14倍 | 0.59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 |
| ＪＣＵ | 319,000円 | +12.6% | +27.8% | 2.32% | 11.04倍 | 1.72倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 四国化ＨＤ | 184,900円 | +0.7% | -9.1% | 2.70% | 12.29倍 | 0.96倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
市場注目の銘柄
チャート関連のコラム
