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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,550 | 3,585 | 3,500 | 3,505 | -135 | -3.7% | 216,600 |
| 2023/12/06 | 3,570 | 3,705 | 3,550 | 3,640 | +105 | +3% | 189,600 |
| 2023/12/05 | 3,600 | 3,630 | 3,530 | 3,535 | -135 | -3.7% | 230,200 |
| 2023/12/04 | 3,690 | 3,760 | 3,620 | 3,670 | -75 | -2% | 412,700 |
| 2023/12/01 | 3,745 | 3,935 | 3,650 | 3,745 | +235 | +6.7% | 1,007,400 |
| 2023/11/30 | 3,415 | 3,540 | 3,415 | 3,510 | +70 | +2% | 358,000 |
| 2023/11/29 | 3,370 | 3,440 | 3,370 | 3,440 | +5 | +0.1% | 145,300 |
| 2023/11/28 | 3,450 | 3,500 | 3,410 | 3,435 | -40 | -1.2% | 132,500 |
| 2023/11/27 | 3,525 | 3,550 | 3,465 | 3,475 | -50 | -1.4% | 163,800 |
| 2023/11/24 | 3,565 | 3,635 | 3,495 | 3,525 | -40 | -1.1% | 188,800 |
| 2023/11/22 | 3,595 | 3,600 | 3,545 | 3,565 | -15 | -0.4% | 146,400 |
| 2023/11/21 | 3,545 | 3,590 | 3,485 | 3,580 | +140 | +4.1% | 264,700 |
| 2023/11/20 | 3,470 | 3,565 | 3,425 | 3,440 | +10 | +0.3% | 169,300 |
| 2023/11/17 | 3,415 | 3,445 | 3,385 | 3,430 | +10 | +0.3% | 107,300 |
| 2023/11/16 | 3,475 | 3,475 | 3,315 | 3,420 | -85 | -2.4% | 222,300 |
| 2023/11/15 | 3,495 | 3,555 | 3,475 | 3,505 | +120 | +3.5% | 283,200 |
| 2023/11/14 | 3,350 | 3,410 | 3,340 | 3,385 | +50 | +1.5% | 101,600 |
| 2023/11/13 | 3,395 | 3,430 | 3,325 | 3,335 | +25 | +0.8% | 135,100 |
| 2023/11/10 | 3,315 | 3,380 | 3,285 | 3,310 | -25 | -0.7% | 109,800 |
| 2023/11/09 | 3,330 | 3,350 | 3,260 | 3,335 | +75 | +2.3% | 109,000 |
| 2023/11/08 | 3,395 | 3,395 | 3,260 | 3,260 | -140 | -4.1% | 135,800 |
| 2023/11/07 | 3,375 | 3,435 | 3,360 | 3,400 | -5 | -0.1% | 86,200 |
| 2023/11/06 | 3,480 | 3,500 | 3,395 | 3,405 | +25 | +0.7% | 153,000 |
| 2023/11/02 | 3,340 | 3,395 | 3,340 | 3,380 | +155 | +4.8% | 188,600 |
| 2023/11/01 | 3,250 | 3,285 | 3,175 | 3,225 | +65 | +2.1% | 204,500 |
| 2023/10/31 | 3,195 | 3,195 | 3,090 | 3,160 | -40 | -1.3% | 202,900 |
| 2023/10/30 | 3,200 | 3,295 | 3,175 | 3,200 | +25 | +0.8% | 395,400 |
| 2023/10/27 | 3,100 | 3,180 | 3,050 | 3,175 | +135 | +4.4% | 237,900 |
| 2023/10/26 | 3,150 | 3,180 | 3,035 | 3,040 | -230 | -7% | 270,800 |
| 2023/10/25 | 3,400 | 3,400 | 3,250 | 3,270 | +10 | +0.3% | 176,700 |
| 2023/10/24 | 3,335 | 3,350 | 3,195 | 3,260 | -35 | -1.1% | 142,700 |
| 2023/10/23 | 3,325 | 3,380 | 3,295 | 3,295 | -30 | -0.9% | 146,600 |
| 2023/10/20 | 3,335 | 3,375 | 3,260 | 3,325 | -60 | -1.8% | 175,900 |
| 2023/10/19 | 3,350 | 3,430 | 3,345 | 3,385 | -35 | -1% | 237,200 |
| 2023/10/18 | 3,350 | 3,420 | 3,350 | 3,420 | ±0 | ±0% | 239,900 |
| 2023/10/17 | 3,280 | 3,420 | 3,275 | 3,420 | +190 | +5.9% | 384,500 |
| 2023/10/16 | 3,155 | 3,270 | 3,135 | 3,230 | +5 | +0.2% | 271,500 |
| 2023/10/13 | 3,310 | 3,335 | 3,210 | 3,225 | -125 | -3.7% | 242,500 |
| 2023/10/12 | 3,100 | 3,355 | 3,095 | 3,350 | +300 | +9.8% | 410,900 |
| 2023/10/11 | 3,000 | 3,075 | 2,983 | 3,050 | +10 | +0.3% | 202,000 |
| 2023/10/10 | 2,996 | 3,065 | 2,996 | 3,040 | +35 | +1.2% | 157,900 |
| 2023/10/06 | 2,996 | 3,035 | 2,968 | 3,005 | -5 | -0.2% | 152,300 |
| 2023/10/05 | 2,913 | 3,015 | 2,905 | 3,010 | +131 | +4.6% | 221,800 |
| 2023/10/04 | 2,833 | 2,890 | 2,809 | 2,879 | -40 | -1.4% | 328,300 |
| 2023/10/03 | 3,000 | 3,005 | 2,910 | 2,919 | -44 | -1.5% | 199,200 |
| 2023/10/02 | 3,085 | 3,095 | 2,945 | 2,963 | -137 | -4.4% | 251,100 |
| 2023/09/29 | 3,140 | 3,205 | 3,100 | 3,100 | -5 | -0.2% | 306,500 |
| 2023/09/28 | 3,110 | 3,160 | 3,060 | 3,105 | -15 | -0.5% | 199,900 |
| 2023/09/27 | 3,095 | 3,135 | 3,090 | 3,120 | -10 | -0.3% | 204,300 |
| 2023/09/26 | 3,120 | 3,145 | 3,090 | 3,130 | +5 | +0.2% | 190,600 |
401～
450
件表示中 / 4400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 | 332,500円 | +37.5% | +4.8% | 1.05% | 21.61倍 | 3.42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 |
| サカタインクス | 213,600円 | +9.1% | +24.1% | 4.21% | 9.76倍 | 0.94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 |
| アース製薬 | 487,000円 | +3.4% | -3.6% | 2.46% | 24.74倍 | 1.55倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| クミアイ化 | 80,800円 | -1.1% | -20.8% | 4.21% | 8.93倍 | 0.65倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| タカラバイオ | 89,000円 | +16.6% | -3.5% | 1.91% | 82.41倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
