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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 4,550 | 4,560 | 4,440 | 4,500 | -100 | -2.2% | 193,000 |
| 2024/04/12 | 4,740 | 4,760 | 4,575 | 4,600 | -70 | -1.5% | 330,000 |
| 2024/04/11 | 4,505 | 4,700 | 4,470 | 4,670 | +25 | +0.5% | 341,400 |
| 2024/04/10 | 4,565 | 4,735 | 4,550 | 4,645 | +115 | +2.5% | 300,500 |
| 2024/04/09 | 4,535 | 4,555 | 4,455 | 4,530 | +45 | +1% | 139,400 |
| 2024/04/08 | 4,540 | 4,570 | 4,420 | 4,485 | -50 | -1.1% | 254,000 |
| 2024/04/05 | 4,540 | 4,595 | 4,475 | 4,535 | -115 | -2.5% | 340,600 |
| 2024/04/04 | 4,485 | 4,710 | 4,420 | 4,650 | +215 | +4.8% | 403,400 |
| 2024/04/03 | 4,550 | 4,590 | 4,405 | 4,435 | -115 | -2.5% | 404,800 |
| 2024/04/02 | 4,570 | 4,610 | 4,505 | 4,550 | +25 | +0.6% | 361,700 |
| 2024/04/01 | 4,695 | 4,720 | 4,500 | 4,525 | -350 | -7.2% | 660,000 |
| 2024/03/29 | 4,940 | 4,965 | 4,835 | 4,875 | -55 | -1.1% | 221,900 |
| 2024/03/28 | 4,945 | 5,040 | 4,905 | 4,930 | -15 | -0.3% | 231,000 |
| 2024/03/27 | 4,935 | 5,050 | 4,915 | 4,945 | -10 | -0.2% | 235,700 |
| 2024/03/26 | 4,930 | 5,040 | 4,905 | 4,955 | -35 | -0.7% | 287,400 |
| 2024/03/25 | 4,960 | 5,070 | 4,935 | 4,990 | +15 | +0.3% | 337,300 |
| 2024/03/22 | 4,965 | 5,010 | 4,915 | 4,975 | -45 | -0.9% | 373,400 |
| 2024/03/21 | 5,210 | 5,340 | 4,965 | 5,020 | -130 | -2.5% | 770,800 |
| 2024/03/19 | 5,100 | 5,220 | 5,000 | 5,150 | +150 | +3% | 675,300 |
| 2024/03/18 | 5,160 | 5,430 | 4,940 | 5,000 | +270 | +5.7% | 1,065,300 |
| 2024/03/15 | 4,790 | 4,840 | 4,700 | 4,730 | -100 | -2.1% | 551,500 |
| 2024/03/14 | 4,910 | 4,935 | 4,755 | 4,830 | -100 | -2% | 481,000 |
| 2024/03/13 | 5,000 | 5,090 | 4,755 | 4,930 | +200 | +4.2% | 720,300 |
| 2024/03/12 | 4,455 | 4,745 | 4,450 | 4,730 | +205 | +4.5% | 363,400 |
| 2024/03/11 | 4,410 | 4,555 | 4,375 | 4,525 | -80 | -1.7% | 343,700 |
| 2024/03/08 | 4,545 | 4,625 | 4,540 | 4,605 | +70 | +1.5% | 336,900 |
| 2024/03/07 | 4,800 | 4,800 | 4,510 | 4,535 | -235 | -4.9% | 526,200 |
| 2024/03/06 | 4,620 | 4,800 | 4,610 | 4,770 | +55 | +1.2% | 464,500 |
| 2024/03/05 | 4,805 | 4,815 | 4,660 | 4,715 | -150 | -3.1% | 511,900 |
| 2024/03/04 | 4,940 | 4,990 | 4,835 | 4,865 | -35 | -0.7% | 421,500 |
| 2024/03/01 | 4,865 | 4,945 | 4,815 | 4,900 | +80 | +1.7% | 586,200 |
| 2024/02/29 | 4,595 | 4,845 | 4,585 | 4,820 | +190 | +4.1% | 416,300 |
| 2024/02/28 | 4,485 | 4,690 | 4,475 | 4,630 | +140 | +3.1% | 470,900 |
| 2024/02/27 | 4,470 | 4,495 | 4,415 | 4,490 | +90 | +2% | 222,900 |
| 2024/02/26 | 4,500 | 4,520 | 4,370 | 4,400 | -80 | -1.8% | 257,700 |
| 2024/02/22 | 4,425 | 4,510 | 4,365 | 4,480 | +195 | +4.6% | 502,400 |
| 2024/02/21 | 4,130 | 4,325 | 4,125 | 4,285 | +120 | +2.9% | 341,400 |
| 2024/02/20 | 4,150 | 4,190 | 4,085 | 4,165 | -15 | -0.4% | 278,600 |
| 2024/02/19 | 4,140 | 4,205 | 4,070 | 4,180 | -15 | -0.4% | 346,400 |
| 2024/02/16 | 4,060 | 4,235 | 4,035 | 4,195 | +205 | +5.1% | 500,300 |
| 2024/02/15 | 3,985 | 4,030 | 3,950 | 3,990 | +60 | +1.5% | 227,500 |
| 2024/02/14 | 3,835 | 3,965 | 3,815 | 3,930 | -5 | -0.1% | 232,500 |
| 2024/02/13 | 3,900 | 3,935 | 3,835 | 3,935 | +135 | +3.6% | 203,000 |
| 2024/02/09 | 3,855 | 3,855 | 3,760 | 3,800 | -60 | -1.6% | 143,900 |
| 2024/02/08 | 3,800 | 3,920 | 3,770 | 3,860 | +65 | +1.7% | 244,200 |
| 2024/02/07 | 3,760 | 3,870 | 3,750 | 3,795 | +65 | +1.7% | 276,000 |
| 2024/02/06 | 3,660 | 3,735 | 3,630 | 3,730 | +65 | +1.8% | 182,900 |
| 2024/02/05 | 3,800 | 3,840 | 3,635 | 3,665 | -90 | -2.4% | 273,400 |
| 2024/02/02 | 3,715 | 3,820 | 3,670 | 3,755 | +100 | +2.7% | 264,500 |
| 2024/02/01 | 3,625 | 3,690 | 3,615 | 3,655 | -35 | -0.9% | 138,500 |
351～
400
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 | 297,200円 | +21.7% | -0.8% | 1.18% | 20.12倍 | 2.90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 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57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 | 239,700円 | +1.2% | +11.5% | 4.17% | 9.97倍 | 0.80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 | 799,000円 | +97.1% | +97.2% | 0.00% | 28.26倍 | 28.44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 | 131,500円 | +4.5% | +0.1% | 2.89% | 10.32倍 | 0.97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
