日本高純度化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 2,818 | 2,851 | 2,817 | 2,817 | -13 | -0.5% | 1,100 |
| 2025/04/16 | 2,872 | 2,872 | 2,830 | 2,830 | -42 | -1.5% | 5,000 |
| 2025/04/15 | 2,910 | 2,910 | 2,872 | 2,872 | -28 | -1% | 6,600 |
| 2025/04/14 | 2,937 | 2,967 | 2,887 | 2,900 | -21 | -0.7% | 10,700 |
| 2025/04/11 | 2,880 | 2,942 | 2,799 | 2,921 | -8 | -0.3% | 11,800 |
| 2025/04/10 | 2,913 | 2,942 | 2,795 | 2,929 | +216 | +8% | 14,700 |
| 2025/04/09 | 2,803 | 2,836 | 2,681 | 2,713 | -123 | -4.3% | 57,800 |
| 2025/04/08 | 2,791 | 2,904 | 2,791 | 2,836 | +51 | +1.8% | 20,700 |
| 2025/04/07 | 2,768 | 2,897 | 2,724 | 2,785 | -183 | -6.2% | 20,700 |
| 2025/04/04 | 3,000 | 3,010 | 2,900 | 2,968 | -102 | -3.3% | 28,800 |
| 2025/04/03 | 3,015 | 3,115 | 3,015 | 3,070 | -10 | -0.3% | 21,100 |
| 2025/04/02 | 3,085 | 3,105 | 3,055 | 3,080 | -10 | -0.3% | 10,200 |
| 2025/04/01 | 3,185 | 3,185 | 3,070 | 3,090 | -25 | -0.8% | 10,800 |
| 2025/03/31 | 3,225 | 3,225 | 3,115 | 3,115 | -110 | -3.4% | 14,100 |
| 2025/03/28 | 3,150 | 3,230 | 3,110 | 3,225 | -15 | -0.5% | 12,700 |
| 2025/03/27 | 3,190 | 3,240 | 3,160 | 3,240 | +20 | +0.6% | 15,100 |
| 2025/03/26 | 3,200 | 3,220 | 3,155 | 3,220 | +50 | +1.6% | 11,900 |
| 2025/03/25 | 3,230 | 3,230 | 3,165 | 3,170 | -30 | -0.9% | 14,400 |
| 2025/03/24 | 3,290 | 3,290 | 3,200 | 3,200 | -85 | -2.6% | 13,900 |
| 2025/03/21 | 3,270 | 3,285 | 3,245 | 3,285 | +15 | +0.5% | 4,400 |
| 2025/03/19 | 3,260 | 3,270 | 3,250 | 3,270 | +10 | +0.3% | 2,400 |
| 2025/03/18 | 3,240 | 3,265 | 3,240 | 3,260 | +20 | +0.6% | 6,100 |
| 2025/03/17 | 3,310 | 3,310 | 3,240 | 3,240 | ±0 | ±0% | 6,300 |
| 2025/03/14 | 3,230 | 3,270 | 3,230 | 3,240 | -10 | -0.3% | 5,600 |
| 2025/03/13 | 3,230 | 3,255 | 3,210 | 3,250 | +15 | +0.5% | 7,500 |
| 2025/03/12 | 3,260 | 3,260 | 3,180 | 3,235 | +45 | +1.4% | 10,400 |
| 2025/03/11 | 3,215 | 3,220 | 3,160 | 3,190 | -70 | -2.1% | 10,300 |
| 2025/03/10 | 3,290 | 3,290 | 3,230 | 3,260 | -10 | -0.3% | 4,100 |
| 2025/03/07 | 3,235 | 3,275 | 3,220 | 3,270 | -10 | -0.3% | 5,100 |
| 2025/03/06 | 3,250 | 3,280 | 3,235 | 3,280 | +50 | +1.5% | 7,700 |
| 2025/03/05 | 3,195 | 3,240 | 3,190 | 3,230 | +60 | +1.9% | 10,300 |
| 2025/03/04 | 3,165 | 3,205 | 3,160 | 3,170 | -30 | -0.9% | 9,000 |
| 2025/03/03 | 3,190 | 3,200 | 3,130 | 3,200 | +80 | +2.6% | 6,000 |
| 2025/02/28 | 3,170 | 3,180 | 3,115 | 3,120 | ±0 | ±0% | 28,000 |
| 2025/02/27 | 3,130 | 3,130 | 3,080 | 3,120 | +30 | +1% | 5,700 |
| 2025/02/26 | 3,150 | 3,150 | 3,075 | 3,090 | -30 | -1% | 7,100 |
| 2025/02/25 | 3,165 | 3,165 | 3,120 | 3,120 | -45 | -1.4% | 6,600 |
| 2025/02/21 | 3,155 | 3,165 | 3,130 | 3,165 | +35 | +1.1% | 4,800 |
| 2025/02/20 | 3,135 | 3,150 | 3,115 | 3,130 | -5 | -0.2% | 9,300 |
| 2025/02/19 | 3,150 | 3,160 | 3,125 | 3,135 | -15 | -0.5% | 6,800 |
| 2025/02/18 | 3,110 | 3,150 | 3,110 | 3,150 | +20 | +0.6% | 6,400 |
| 2025/02/17 | 3,140 | 3,140 | 3,120 | 3,130 | -10 | -0.3% | 2,700 |
| 2025/02/14 | 3,155 | 3,155 | 3,110 | 3,140 | -5 | -0.2% | 5,800 |
| 2025/02/13 | 3,125 | 3,145 | 3,095 | 3,145 | +50 | +1.6% | 4,200 |
| 2025/02/12 | 3,120 | 3,120 | 3,095 | 3,095 | -20 | -0.6% | 2,300 |
| 2025/02/10 | 3,095 | 3,135 | 3,095 | 3,115 | -5 | -0.2% | 2,900 |
| 2025/02/07 | 3,135 | 3,135 | 3,100 | 3,120 | -15 | -0.5% | 4,000 |
| 2025/02/06 | 3,100 | 3,140 | 3,090 | 3,135 | +30 | +1% | 12,000 |
| 2025/02/05 | 3,140 | 3,140 | 3,085 | 3,105 | +25 | +0.8% | 19,200 |
| 2025/02/04 | 3,095 | 3,130 | 3,045 | 3,080 | -15 | -0.5% | 25,000 |
1～
50
件表示中 / 5478件
類似銘柄と比較する
現在ご覧いただいている「高純度化」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 |
|---|---|---|---|---|---|---|---|---|
| 高純度化 | 281,700円 | +13.9% | +23.0% | 4.47% | 10.30倍 | 1.16倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| フマキラー | 107,500円 | +9.4% | +3.6% | 2.05% | 11.36倍 | 0.71倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 恵 和 | 89,600円 | -0.8% | -32.7% | 3.91% | 6.27倍 | 0.72倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 三光合成 | 55,300円 | +1.3% | +12.0% | 4.34% | 5.81倍 | 0.54倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 大成ラミクＧ | 236,000円 | +5.3% | +21.1% | 3.39% | 10.95倍 | 0.61倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
市場注目の銘柄
チャート関連のコラム
