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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,670 | 3,695 | 3,645 | 3,690 | -25 | -0.7% | 153,400 |
| 2024/01/30 | 3,745 | 3,810 | 3,695 | 3,715 | +5 | +0.1% | 191,000 |
| 2024/01/29 | 3,585 | 3,750 | 3,580 | 3,710 | +105 | +2.9% | 365,500 |
| 2024/01/26 | 3,745 | 3,800 | 3,605 | 3,605 | -245 | -6.4% | 372,700 |
| 2024/01/25 | 3,760 | 3,860 | 3,725 | 3,850 | +20 | +0.5% | 254,700 |
| 2024/01/24 | 3,845 | 3,880 | 3,800 | 3,830 | -20 | -0.5% | 127,000 |
| 2024/01/23 | 3,970 | 3,970 | 3,840 | 3,850 | -125 | -3.1% | 259,000 |
| 2024/01/22 | 3,890 | 3,985 | 3,865 | 3,975 | +195 | +5.2% | 437,400 |
| 2024/01/19 | 3,650 | 3,790 | 3,590 | 3,780 | +245 | +6.9% | 333,300 |
| 2024/01/18 | 3,575 | 3,635 | 3,520 | 3,535 | -55 | -1.5% | 211,700 |
| 2024/01/17 | 3,715 | 3,725 | 3,590 | 3,590 | -65 | -1.8% | 141,400 |
| 2024/01/16 | 3,755 | 3,755 | 3,635 | 3,655 | -70 | -1.9% | 174,300 |
| 2024/01/15 | 3,780 | 3,780 | 3,695 | 3,725 | -60 | -1.6% | 217,800 |
| 2024/01/12 | 3,830 | 3,840 | 3,720 | 3,785 | -35 | -0.9% | 228,600 |
| 2024/01/11 | 3,835 | 3,850 | 3,780 | 3,820 | +45 | +1.2% | 211,600 |
| 2024/01/10 | 3,800 | 3,835 | 3,760 | 3,775 | -35 | -0.9% | 263,900 |
| 2024/01/09 | 3,750 | 3,880 | 3,750 | 3,810 | +135 | +3.7% | 357,100 |
| 2024/01/05 | 3,695 | 3,720 | 3,630 | 3,675 | ±0 | ±0% | 208,700 |
| 2024/01/04 | 3,540 | 3,710 | 3,525 | 3,675 | +65 | +1.8% | 260,700 |
| 2023/12/29 | 3,575 | 3,635 | 3,545 | 3,610 | +60 | +1.7% | 146,700 |
| 2023/12/28 | 3,580 | 3,610 | 3,530 | 3,550 | -55 | -1.5% | 112,300 |
| 2023/12/27 | 3,605 | 3,640 | 3,580 | 3,605 | +40 | +1.1% | 170,500 |
| 2023/12/26 | 3,520 | 3,575 | 3,520 | 3,565 | +50 | +1.4% | 119,500 |
| 2023/12/25 | 3,510 | 3,545 | 3,480 | 3,515 | +5 | +0.1% | 146,900 |
| 2023/12/22 | 3,605 | 3,645 | 3,510 | 3,510 | -85 | -2.4% | 146,400 |
| 2023/12/21 | 3,550 | 3,605 | 3,515 | 3,595 | ±0 | ±0% | 140,400 |
| 2023/12/20 | 3,665 | 3,670 | 3,550 | 3,595 | -35 | -1% | 166,200 |
| 2023/12/19 | 3,585 | 3,665 | 3,540 | 3,630 | +20 | +0.6% | 142,300 |
| 2023/12/18 | 3,625 | 3,635 | 3,575 | 3,610 | -35 | -1% | 137,800 |
| 2023/12/15 | 3,565 | 3,655 | 3,555 | 3,645 | +130 | +3.7% | 229,000 |
| 2023/12/14 | 3,590 | 3,635 | 3,505 | 3,515 | -50 | -1.4% | 161,000 |
| 2023/12/13 | 3,500 | 3,610 | 3,495 | 3,565 | +35 | +1% | 210,400 |
| 2023/12/12 | 3,565 | 3,625 | 3,515 | 3,530 | +25 | +0.7% | 262,900 |
| 2023/12/11 | 3,510 | 3,575 | 3,460 | 3,505 | +55 | +1.6% | 176,700 |
| 2023/12/08 | 3,475 | 3,540 | 3,435 | 3,450 | -55 | -1.6% | 214,500 |
| 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 |
401～
450
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
