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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 3,165 | 3,300 | 3,165 | 3,260 | +95 | +3% | 70,800 |
| 2005/03/16 | 3,195 | 3,220 | 3,160 | 3,165 | -60 | -1.9% | 42,600 |
| 2005/03/15 | 3,205 | 3,240 | 3,200 | 3,225 | -15 | -0.5% | 15,000 |
| 2005/03/14 | 3,245 | 3,245 | 3,210 | 3,240 | -5 | -0.2% | 11,400 |
| 2005/03/11 | 3,250 | 3,290 | 3,235 | 3,245 | +5 | +0.2% | 25,600 |
| 2005/03/10 | 3,250 | 3,260 | 3,235 | 3,240 | -15 | -0.5% | 20,600 |
| 2005/03/09 | 3,305 | 3,305 | 3,250 | 3,255 | -75 | -2.3% | 36,600 |
| 2005/03/08 | 3,360 | 3,360 | 3,290 | 3,330 | -10 | -0.3% | 17,000 |
| 2005/03/07 | 3,220 | 3,395 | 3,220 | 3,340 | +125 | +3.9% | 42,200 |
| 2005/03/04 | 3,215 | 3,260 | 3,200 | 3,215 | ±0 | ±0% | 19,200 |
| 2005/03/03 | 3,260 | 3,260 | 3,200 | 3,215 | -15 | -0.5% | 28,600 |
| 2005/03/02 | 3,270 | 3,270 | 3,175 | 3,230 | -90 | -2.7% | 46,600 |
| 2005/03/01 | 3,400 | 3,425 | 3,310 | 3,320 | -80 | -2.4% | 77,200 |
| 2005/02/28 | 3,435 | 3,450 | 3,355 | 3,400 | -35 | -1% | 185,200 |
| 2005/02/25 | 3,390 | 3,440 | 3,380 | 3,435 | +65 | +1.9% | 52,800 |
| 2005/02/24 | 3,360 | 3,390 | 3,350 | 3,370 | +35 | +1% | 57,600 |
| 2005/02/23 | 3,325 | 3,340 | 3,305 | 3,335 | +45 | +1.4% | 39,800 |
| 2005/02/22 | 3,300 | 3,310 | 3,260 | 3,290 | +15 | +0.5% | 45,000 |
| 2005/02/21 | 3,345 | 3,350 | 3,255 | 3,275 | +80 | +2.5% | 96,200 |
| 2005/02/18 | 3,160 | 3,195 | 3,160 | 3,195 | +10 | +0.3% | 31,400 |
| 2005/02/17 | 3,205 | 3,210 | 3,160 | 3,185 | -5 | -0.2% | 39,600 |
| 2005/02/16 | 3,210 | 3,240 | 3,180 | 3,190 | -70 | -2.1% | 45,400 |
| 2005/02/15 | 3,425 | 3,435 | 3,250 | 3,260 | -150 | -4.4% | 64,400 |
| 2005/02/14 | 3,410 | 3,450 | 3,400 | 3,410 | +5 | +0.1% | 18,200 |
| 2005/02/10 | 3,435 | 3,440 | 3,395 | 3,405 | -45 | -1.3% | 9,000 |
| 2005/02/09 | 3,490 | 3,490 | 3,420 | 3,450 | ±0 | ±0% | 11,800 |
| 2005/02/08 | 3,375 | 3,485 | 3,375 | 3,450 | +25 | +0.7% | 13,400 |
| 2005/02/07 | 3,425 | 3,435 | 3,385 | 3,425 | -15 | -0.4% | 29,200 |
| 2005/02/04 | 3,490 | 3,500 | 3,405 | 3,440 | -50 | -1.4% | 19,800 |
| 2005/02/03 | 3,525 | 3,530 | 3,455 | 3,490 | -45 | -1.3% | 29,400 |
| 2005/02/02 | 3,550 | 3,580 | 3,535 | 3,535 | -35 | -1% | 27,600 |
| 2005/02/01 | 3,585 | 3,585 | 3,500 | 3,570 | -30 | -0.8% | 57,200 |
| 2005/01/31 | 3,600 | 3,600 | 3,555 | 3,600 | +30 | +0.8% | 45,800 |
| 2005/01/28 | 3,450 | 3,575 | 3,445 | 3,570 | +160 | +4.7% | 89,000 |
| 2005/01/27 | 3,525 | 3,525 | 3,405 | 3,410 | -65 | -1.9% | 30,000 |
| 2005/01/26 | 3,545 | 3,550 | 3,450 | 3,475 | -100 | -2.8% | 97,800 |
| 2005/01/25 | 3,350 | 3,625 | 3,350 | 3,575 | +80 | +2.3% | 102,000 |
| 2005/01/24 | 3,250 | 3,495 | 3,250 | 3,495 | +215 | +6.6% | 89,400 |
| 2005/01/21 | 3,225 | 3,280 | 3,225 | 3,280 | -5 | -0.2% | 17,800 |
| 2005/01/20 | 3,240 | 3,285 | 3,220 | 3,285 | +40 | +1.2% | 22,200 |
| 2005/01/19 | 3,220 | 3,345 | 3,205 | 3,245 | +25 | +0.8% | 57,800 |
| 2005/01/18 | 3,180 | 3,220 | 3,165 | 3,220 | +50 | +1.6% | 14,400 |
| 2005/01/17 | 3,170 | 3,180 | 3,150 | 3,170 | +5 | +0.2% | 9,200 |
| 2005/01/14 | 3,205 | 3,220 | 3,160 | 3,165 | -40 | -1.2% | 21,400 |
| 2005/01/13 | 3,145 | 3,250 | 3,125 | 3,205 | +60 | +1.9% | 49,400 |
| 2005/01/12 | 3,145 | 3,160 | 3,130 | 3,145 | -30 | -0.9% | 13,200 |
| 2005/01/11 | 3,145 | 3,180 | 3,110 | 3,175 | +85 | +2.8% | 29,200 |
| 2005/01/07 | 3,080 | 3,090 | 3,060 | 3,090 | ±0 | ±0% | 27,800 |
| 2005/01/06 | 3,035 | 3,110 | 3,035 | 3,090 | +55 | +1.8% | 9,000 |
| 2005/01/05 | 3,005 | 3,035 | 3,000 | 3,035 | -5 | -0.2% | 6,800 |
4951～
5000
件表示中 / 5511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 | 322,500円 | +11.0% | +2.0% | 3.91% | 37.26倍 | 1.38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 |
| 恵 和 | 102,500円 | -0.8% | -32.7% | 3.41% | 7.18倍 | 0.83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 |
| 北の達人 | 13,900円 | - | - | - | - | 2.46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 |
| 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 |
| 三光合成 | 60,700円 | +1.3% | +12.0% | 3.95% | 6.38倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
