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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 3,140 | 3,185 | 3,130 | 3,165 | +25 | +0.8% | 14,800 |
| 2025/06/03 | 3,150 | 3,160 | 3,115 | 3,140 | ±0 | ±0% | 16,400 |
| 2025/06/02 | 3,085 | 3,145 | 3,085 | 3,140 | +50 | +1.6% | 9,400 |
| 2025/05/30 | 3,110 | 3,120 | 3,080 | 3,090 | -25 | -0.8% | 14,400 |
| 2025/05/29 | 3,120 | 3,130 | 3,085 | 3,115 | +35 | +1.1% | 13,400 |
| 2025/05/28 | 3,085 | 3,130 | 3,055 | 3,080 | +50 | +1.7% | 18,600 |
| 2025/05/27 | 2,987 | 3,045 | 2,987 | 3,030 | +34 | +1.1% | 3,400 |
| 2025/05/26 | 3,005 | 3,035 | 2,979 | 2,996 | -9 | -0.3% | 10,100 |
| 2025/05/23 | 3,035 | 3,070 | 3,005 | 3,005 | -25 | -0.8% | 7,000 |
| 2025/05/22 | 3,010 | 3,080 | 3,010 | 3,030 | -20 | -0.7% | 8,900 |
| 2025/05/21 | 3,020 | 3,075 | 3,005 | 3,050 | +10 | +0.3% | 20,800 |
| 2025/05/20 | 2,990 | 3,065 | 2,985 | 3,040 | +46 | +1.5% | 18,500 |
| 2025/05/19 | 2,933 | 3,000 | 2,933 | 2,994 | +37 | +1.3% | 13,800 |
| 2025/05/16 | 2,911 | 2,980 | 2,911 | 2,957 | +23 | +0.8% | 12,700 |
| 2025/05/15 | 2,902 | 2,952 | 2,902 | 2,934 | -3 | -0.1% | 4,700 |
| 2025/05/14 | 2,949 | 2,968 | 2,922 | 2,937 | -34 | -1.1% | 12,900 |
| 2025/05/13 | 3,000 | 3,000 | 2,932 | 2,971 | -9 | -0.3% | 19,600 |
| 2025/05/12 | 2,935 | 2,987 | 2,918 | 2,980 | +45 | +1.5% | 14,500 |
| 2025/05/09 | 2,851 | 2,942 | 2,851 | 2,935 | +55 | +1.9% | 18,200 |
| 2025/05/08 | 2,835 | 2,889 | 2,834 | 2,880 | +34 | +1.2% | 16,900 |
| 2025/05/07 | 2,840 | 2,855 | 2,800 | 2,846 | +12 | +0.4% | 36,000 |
| 2025/05/02 | 2,840 | 2,868 | 2,810 | 2,834 | +4 | +0.1% | 20,100 |
| 2025/05/01 | 2,850 | 2,876 | 2,830 | 2,830 | -23 | -0.8% | 18,100 |
| 2025/04/30 | 2,885 | 2,885 | 2,851 | 2,853 | -23 | -0.8% | 23,200 |
| 2025/04/28 | 2,890 | 2,905 | 2,853 | 2,876 | -64 | -2.2% | 22,400 |
| 2025/04/25 | 2,935 | 2,940 | 2,861 | 2,940 | +25 | +0.9% | 22,400 |
| 2025/04/24 | 2,948 | 2,948 | 2,880 | 2,915 | -9 | -0.3% | 7,700 |
| 2025/04/23 | 2,928 | 2,930 | 2,878 | 2,924 | +37 | +1.3% | 9,100 |
| 2025/04/22 | 2,886 | 2,942 | 2,868 | 2,887 | +1 | ±0% | 9,100 |
| 2025/04/21 | 2,892 | 2,944 | 2,873 | 2,886 | -9 | -0.3% | 11,900 |
| 2025/04/18 | 2,867 | 2,895 | 2,859 | 2,895 | +78 | +2.8% | 7,400 |
| 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 |
1～
50
件表示中 / 5509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 | 316,500円 | +11.0% | +2.0% | 3.98% | 36.56倍 | 1.35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 |
| ハリマ化成Ｇ | 78,100円 | +6.9% | +50.4% | 5.38% | 15.79倍 | 0.51倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 北の達人 | 14,200円 | - | - | - | - | 2.51倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 恵 和 | 99,100円 | -0.8% | -32.7% | 3.53% | 6.94倍 | 0.80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 |
| 共和レザ | 78,000円 | -6.0% | -61.3% | 6.67% | 61.95倍 | 0.51倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
市場注目の銘柄
チャート関連のコラム
