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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 3,075 | 3,140 | 3,060 | 3,125 | +30 | +1% | 135,800 |
| 2024/10/30 | 3,130 | 3,160 | 3,080 | 3,095 | +20 | +0.7% | 523,200 |
| 2024/10/29 | 3,050 | 3,095 | 3,020 | 3,075 | +15 | +0.5% | 133,100 |
| 2024/10/28 | 3,030 | 3,110 | 3,015 | 3,060 | +50 | +1.7% | 148,700 |
| 2024/10/25 | 3,025 | 3,040 | 3,000 | 3,010 | -35 | -1.1% | 128,800 |
| 2024/10/24 | 2,999 | 3,070 | 2,994 | 3,045 | -10 | -0.3% | 156,400 |
| 2024/10/23 | 3,085 | 3,105 | 3,040 | 3,055 | -70 | -2.2% | 154,800 |
| 2024/10/22 | 3,170 | 3,190 | 3,095 | 3,125 | -45 | -1.4% | 166,100 |
| 2024/10/21 | 3,095 | 3,175 | 3,090 | 3,170 | +60 | +1.9% | 164,500 |
| 2024/10/18 | 3,115 | 3,130 | 3,075 | 3,110 | +10 | +0.3% | 127,400 |
| 2024/10/17 | 3,120 | 3,125 | 3,060 | 3,100 | -45 | -1.4% | 231,700 |
| 2024/10/16 | 3,200 | 3,205 | 3,110 | 3,145 | -190 | -5.7% | 439,800 |
| 2024/10/15 | 3,315 | 3,360 | 3,310 | 3,335 | +50 | +1.5% | 218,200 |
| 2024/10/11 | 3,300 | 3,340 | 3,260 | 3,285 | -30 | -0.9% | 172,300 |
| 2024/10/10 | 3,400 | 3,415 | 3,315 | 3,315 | -80 | -2.4% | 136,200 |
| 2024/10/09 | 3,365 | 3,395 | 3,325 | 3,395 | +60 | +1.8% | 188,300 |
| 2024/10/08 | 3,380 | 3,415 | 3,315 | 3,335 | -75 | -2.2% | 166,300 |
| 2024/10/07 | 3,450 | 3,470 | 3,405 | 3,410 | +60 | +1.8% | 171,400 |
| 2024/10/04 | 3,380 | 3,405 | 3,345 | 3,350 | -30 | -0.9% | 181,100 |
| 2024/10/03 | 3,445 | 3,450 | 3,365 | 3,380 | +75 | +2.3% | 260,500 |
| 2024/10/02 | 3,390 | 3,400 | 3,295 | 3,305 | -180 | -5.2% | 228,000 |
| 2024/10/01 | 3,485 | 3,550 | 3,475 | 3,485 | ±0 | ±0% | 219,700 |
| 2024/09/30 | 3,500 | 3,585 | 3,475 | 3,485 | -210 | -5.7% | 281,700 |
| 2024/09/27 | 3,670 | 3,720 | 3,605 | 3,695 | +70 | +1.9% | 345,900 |
| 2024/09/26 | 3,600 | 3,660 | 3,570 | 3,625 | +260 | +7.7% | 609,800 |
| 2024/09/25 | 3,370 | 3,430 | 3,365 | 3,365 | -40 | -1.2% | 193,400 |
| 2024/09/24 | 3,550 | 3,560 | 3,405 | 3,405 | -75 | -2.2% | 237,300 |
| 2024/09/20 | 3,475 | 3,555 | 3,445 | 3,480 | +75 | +2.2% | 399,300 |
| 2024/09/19 | 3,355 | 3,420 | 3,335 | 3,405 | +115 | +3.5% | 215,200 |
| 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 |
151～
200
件表示中 / 4370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 | 296,200円 | +37.5% | +4.8% | 1.18% | 19.25倍 | 3.05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 |
| サカタインクス | 192,000円 | +9.1% | +24.1% | 4.69% | 8.79倍 | 0.84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 | 77,800円 | -1.1% | -20.8% | 4.37% | 8.60倍 | 0.63倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| タカラバイオ | 78,600円 | +16.6% | -3.5% | 2.16% | 72.78倍 | 0.82倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| ＫＨネオケム | 248,600円 | +6.4% | +15.3% | 4.22% | 8.86倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
