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 |
|---|---|---|---|---|---|---|---|
| 2005/05/18 | 3,265 | 3,275 | 3,175 | 3,185 | -70 | -2.2% | 14,200 |
| 2005/05/17 | 3,255 | 3,280 | 3,240 | 3,255 | -20 | -0.6% | 27,600 |
| 2005/05/16 | 3,255 | 3,285 | 3,250 | 3,275 | +25 | +0.8% | 37,200 |
| 2005/05/13 | 3,260 | 3,260 | 3,225 | 3,250 | -15 | -0.5% | 13,200 |
| 2005/05/12 | 3,225 | 3,270 | 3,225 | 3,265 | +15 | +0.5% | 22,600 |
| 2005/05/11 | 3,250 | 3,280 | 3,225 | 3,250 | -10 | -0.3% | 33,800 |
| 2005/05/10 | 3,210 | 3,260 | 3,210 | 3,260 | +60 | +1.9% | 37,800 |
| 2005/05/09 | 3,175 | 3,205 | 3,165 | 3,200 | +25 | +0.8% | 10,200 |
| 2005/05/06 | 3,220 | 3,220 | 3,170 | 3,175 | -45 | -1.4% | 8,800 |
| 2005/05/02 | 3,220 | 3,250 | 3,150 | 3,220 | +10 | +0.3% | 33,000 |
| 2005/04/28 | 3,220 | 3,220 | 3,185 | 3,210 | +40 | +1.3% | 12,400 |
| 2005/04/27 | 3,175 | 3,185 | 3,130 | 3,170 | -10 | -0.3% | 19,000 |
| 2005/04/26 | 3,105 | 3,180 | 3,100 | 3,180 | +75 | +2.4% | 23,800 |
| 2005/04/25 | 3,085 | 3,120 | 3,080 | 3,105 | -30 | -1% | 12,400 |
| 2005/04/22 | 3,235 | 3,235 | 3,135 | 3,135 | ±0 | ±0% | 13,600 |
| 2005/04/21 | 3,185 | 3,200 | 3,100 | 3,135 | -60 | -1.9% | 18,200 |
| 2005/04/20 | 3,200 | 3,235 | 3,125 | 3,195 | +55 | +1.8% | 28,600 |
| 2005/04/19 | 3,030 | 3,140 | 3,030 | 3,140 | +120 | +4% | 24,800 |
| 2005/04/18 | 3,155 | 3,155 | 3,020 | 3,020 | -160 | -5% | 33,200 |
| 2005/04/15 | 3,195 | 3,220 | 3,175 | 3,180 | -20 | -0.6% | 12,800 |
| 2005/04/14 | 3,205 | 3,225 | 3,155 | 3,200 | -20 | -0.6% | 22,000 |
| 2005/04/13 | 3,240 | 3,275 | 3,215 | 3,220 | -15 | -0.5% | 19,200 |
| 2005/04/12 | 3,275 | 3,290 | 3,225 | 3,235 | -55 | -1.7% | 18,800 |
| 2005/04/11 | 3,300 | 3,345 | 3,265 | 3,290 | -60 | -1.8% | 40,000 |
| 2005/04/08 | 3,195 | 3,390 | 3,195 | 3,350 | +155 | +4.9% | 205,000 |
| 2005/04/07 | 3,190 | 3,200 | 3,170 | 3,195 | +5 | +0.2% | 13,000 |
| 2005/04/06 | 3,220 | 3,225 | 3,180 | 3,190 | -30 | -0.9% | 42,400 |
| 2005/04/05 | 3,240 | 3,240 | 3,185 | 3,220 | +20 | +0.6% | 13,200 |
| 2005/04/04 | 3,240 | 3,240 | 3,185 | 3,200 | -50 | -1.5% | 35,000 |
| 2005/04/01 | 3,250 | 3,250 | 3,230 | 3,250 | -50 | -1.5% | 23,400 |
| 2005/03/31 | 3,220 | 3,300 | 3,215 | 3,300 | +65 | +2% | 13,600 |
| 2005/03/30 | 3,210 | 3,235 | 3,195 | 3,235 | +40 | +1.3% | 13,800 |
| 2005/03/29 | 3,230 | 3,250 | 3,195 | 3,195 | -60 | -1.8% | 9,400 |
| 2005/03/28 | 3,240 | 3,255 | 3,225 | 3,255 | ±0 | ±0% | 4,800 |
| 2005/03/25 | 3,275 | 3,275 | 3,230 | 3,255 | ±0 | ±0% | 15,200 |
| 2005/03/24 | 3,240 | 3,270 | 3,225 | 3,255 | +20 | +0.6% | 22,200 |
| 2005/03/23 | 3,280 | 3,290 | 3,190 | 3,235 | -40 | -1.2% | 14,600 |
| 2005/03/22 | 3,330 | 3,330 | 3,275 | 3,275 | -35 | -1.1% | 19,200 |
| 2005/03/18 | 3,260 | 3,335 | 3,250 | 3,310 | +50 | +1.5% | 72,200 |
| 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 |
4951～
5000
件表示中 / 5550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 | 320,000円 | +11.0% | +2.0% | 3.94% | 37.01倍 | 1.37倍 |
|
電子部品の接続部位メッキ液専業。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 |
| 共和レザ | 81,600円 | -6.0% | -61.3% | 6.37% | 64.81倍 | 0.54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 |
| 田岡化 | 137,400円 | +20.3% | +27.3% | 2.62% | 11.58倍 | 1.06倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 日本化 | 215,100円 | +0.4% | -56.2% | 4.93% | 17.12倍 | 0.41倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| フマキラー | 112,400円 | +4.4% | +18.3% | 2.14% | 9.45倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
