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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,420 | 3,420 | 3,390 | 3,400 | +20 | +0.6% | 2,900 |
| 2024/11/21 | 3,390 | 3,415 | 3,365 | 3,380 | -20 | -0.6% | 5,900 |
| 2024/11/20 | 3,385 | 3,425 | 3,385 | 3,400 | +15 | +0.4% | 6,600 |
| 2024/11/19 | 3,420 | 3,450 | 3,385 | 3,385 | -25 | -0.7% | 5,200 |
| 2024/11/18 | 3,415 | 3,425 | 3,390 | 3,410 | +10 | +0.3% | 5,300 |
| 2024/11/15 | 3,395 | 3,425 | 3,365 | 3,400 | +5 | +0.1% | 9,600 |
| 2024/11/14 | 3,360 | 3,400 | 3,345 | 3,395 | +60 | +1.8% | 12,100 |
| 2024/11/13 | 3,345 | 3,370 | 3,325 | 3,335 | -10 | -0.3% | 10,800 |
| 2024/11/12 | 3,295 | 3,380 | 3,285 | 3,345 | +60 | +1.8% | 15,600 |
| 2024/11/11 | 3,220 | 3,360 | 3,215 | 3,285 | +135 | +4.3% | 50,300 |
| 2024/11/08 | 3,160 | 3,200 | 3,150 | 3,150 | -20 | -0.6% | 5,600 |
| 2024/11/07 | 3,190 | 3,205 | 3,130 | 3,170 | -5 | -0.2% | 16,300 |
| 2024/11/06 | 3,100 | 3,175 | 3,100 | 3,175 | +50 | +1.6% | 11,300 |
| 2024/11/05 | 3,130 | 3,130 | 3,070 | 3,125 | +10 | +0.3% | 12,400 |
| 2024/11/01 | 3,110 | 3,140 | 3,080 | 3,115 | -35 | -1.1% | 11,600 |
| 2024/10/31 | 3,135 | 3,175 | 3,125 | 3,150 | -5 | -0.2% | 14,800 |
| 2024/10/30 | 3,110 | 3,190 | 3,110 | 3,155 | +45 | +1.4% | 42,000 |
| 2024/10/29 | 3,130 | 3,135 | 3,085 | 3,110 | +10 | +0.3% | 13,400 |
| 2024/10/28 | 3,080 | 3,110 | 3,050 | 3,100 | +15 | +0.5% | 16,000 |
| 2024/10/25 | 3,170 | 3,170 | 3,040 | 3,085 | -110 | -3.4% | 33,800 |
| 2024/10/24 | 3,155 | 3,285 | 3,105 | 3,195 | -170 | -5.1% | 105,800 |
| 2024/10/23 | 3,445 | 3,465 | 3,350 | 3,365 | -80 | -2.3% | 42,800 |
| 2024/10/22 | 3,480 | 3,480 | 3,390 | 3,445 | -15 | -0.4% | 15,700 |
| 2024/10/21 | 3,465 | 3,540 | 3,425 | 3,460 | +25 | +0.7% | 22,100 |
| 2024/10/18 | 3,345 | 3,440 | 3,330 | 3,435 | +105 | +3.2% | 16,200 |
| 2024/10/17 | 3,390 | 3,390 | 3,300 | 3,330 | +5 | +0.2% | 7,300 |
| 2024/10/16 | 3,320 | 3,355 | 3,295 | 3,325 | -5 | -0.2% | 7,400 |
| 2024/10/15 | 3,315 | 3,330 | 3,300 | 3,330 | +10 | +0.3% | 4,400 |
| 2024/10/11 | 3,325 | 3,365 | 3,320 | 3,320 | -10 | -0.3% | 4,900 |
| 2024/10/10 | 3,345 | 3,360 | 3,300 | 3,330 | -15 | -0.4% | 13,100 |
| 2024/10/09 | 3,300 | 3,345 | 3,280 | 3,345 | +55 | +1.7% | 7,500 |
| 2024/10/08 | 3,300 | 3,320 | 3,245 | 3,290 | +15 | +0.5% | 12,900 |
| 2024/10/07 | 3,355 | 3,355 | 3,250 | 3,275 | -10 | -0.3% | 8,600 |
| 2024/10/04 | 3,300 | 3,300 | 3,235 | 3,285 | +55 | +1.7% | 11,200 |
| 2024/10/03 | 3,360 | 3,480 | 3,230 | 3,230 | +80 | +2.5% | 46,600 |
| 2024/10/02 | 3,205 | 3,225 | 3,150 | 3,150 | -45 | -1.4% | 9,200 |
| 2024/10/01 | 3,160 | 3,220 | 3,130 | 3,195 | +40 | +1.3% | 6,200 |
| 2024/09/30 | 3,165 | 3,235 | 3,130 | 3,155 | -75 | -2.3% | 13,400 |
| 2024/09/27 | 3,230 | 3,285 | 3,220 | 3,230 | -65 | -2% | 10,100 |
| 2024/09/26 | 3,235 | 3,305 | 3,225 | 3,295 | +125 | +3.9% | 14,900 |
| 2024/09/25 | 3,185 | 3,185 | 3,150 | 3,170 | -15 | -0.5% | 6,800 |
| 2024/09/24 | 3,175 | 3,190 | 3,130 | 3,185 | +65 | +2.1% | 9,800 |
| 2024/09/20 | 3,100 | 3,140 | 3,085 | 3,120 | +45 | +1.5% | 6,200 |
| 2024/09/19 | 3,035 | 3,075 | 3,020 | 3,075 | +40 | +1.3% | 10,100 |
| 2024/09/18 | 3,020 | 3,045 | 2,990 | 3,035 | +5 | +0.2% | 9,000 |
| 2024/09/17 | 3,075 | 3,095 | 3,000 | 3,030 | -45 | -1.5% | 6,400 |
| 2024/09/13 | 3,060 | 3,115 | 3,050 | 3,075 | +10 | +0.3% | 17,100 |
| 2024/09/12 | 3,105 | 3,135 | 3,030 | 3,065 | +15 | +0.5% | 9,400 |
| 2024/09/11 | 3,075 | 3,115 | 3,030 | 3,050 | -45 | -1.5% | 13,500 |
| 2024/09/10 | 3,145 | 3,150 | 3,080 | 3,095 | -50 | -1.6% | 7,800 |
1～
50
件表示中 / 5382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 | 340,000円 | +13.9% | +23.0% | 3.71% | 12.43倍 | 1.41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 |
| 田中化研 | 65,500円 | +4.2% | -49.7% | 0.61% | 15.22倍 | 1.17倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| パーカー | 79,400円 | +9.3% | -12.4% | 3.15% | 6.41倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 日華化学 | 113,200円 | +6.6% | +46.4% | 4.42% | 8.15倍 | 0.55倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 恵 和 | 101,400円 | +12.7% | +18.8% | 3.45% | 8.92倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
