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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 3,905 | 3,990 | 3,905 | 3,945 | -110 | -2.7% | 26,800 |
| 2004/04/08 | 4,080 | 4,120 | 3,980 | 4,055 | -70 | -1.7% | 34,400 |
| 2004/04/07 | 4,150 | 4,180 | 4,050 | 4,125 | -50 | -1.2% | 45,400 |
| 2004/04/06 | 4,325 | 4,325 | 4,050 | 4,175 | -150 | -3.5% | 51,000 |
| 2004/04/05 | 4,450 | 4,450 | 4,280 | 4,325 | -35 | -0.8% | 83,800 |
| 2004/04/02 | 4,460 | 4,480 | 4,000 | 4,360 | +100 | +2.3% | 171,800 |
| 2004/04/01 | 3,795 | 4,260 | 3,780 | 4,260 | +500 | +13.3% | 164,600 |
| 2004/03/31 | 3,720 | 3,795 | 3,705 | 3,760 | +55 | +1.5% | 52,600 |
| 2004/03/30 | 3,725 | 3,725 | 3,675 | 3,705 | +30 | +0.8% | 27,600 |
| 2004/03/29 | 3,665 | 3,740 | 3,650 | 3,675 | +50 | +1.4% | 53,000 |
| 2004/03/26 | 3,690 | 3,715 | 3,560 | 3,625 | +275 | +8.2% | 86,600 |
| 2004/03/25 | 3,375 | 3,400 | 3,325 | 3,350 | -25 | -0.7% | 83,200 |
| 2004/03/24 | 3,500 | 3,500 | 3,375 | 3,375 | -125 | -3.6% | 76,800 |
| 2004/03/23 | 3,500 | 3,525 | 3,450 | 3,500 | +25 | +0.7% | 78,800 |
| 2004/03/22 | 3,525 | 3,525 | 3,450 | 3,475 | -50 | -1.4% | 59,200 |
| 2004/03/19 | 3,525 | 3,525 | 3,475 | 3,525 | ±0 | ±0% | 63,200 |
| 2004/03/18 | 3,550 | 3,575 | 3,500 | 3,525 | ±0 | ±0% | 92,400 |
| 2004/03/17 | 3,525 | 3,550 | 3,475 | 3,525 | +75 | +2.2% | 98,800 |
| 2004/03/16 | 3,625 | 3,625 | 3,450 | 3,450 | ±0 | ±0% | 216,400 |
| 2004/03/15 | 3,425 | 3,475 | 3,400 | 3,450 | +75 | +2.2% | 74,800 |
| 2004/03/12 | 3,450 | 3,450 | 3,325 | 3,375 | -50 | -1.5% | 72,800 |
| 2004/03/11 | 3,325 | 3,525 | 3,300 | 3,425 | +75 | +2.2% | 122,000 |
| 2004/03/10 | 3,400 | 3,400 | 3,325 | 3,350 | -25 | -0.7% | 37,600 |
| 2004/03/09 | 3,425 | 3,425 | 3,325 | 3,375 | -50 | -1.5% | 42,800 |
| 2004/03/08 | 3,450 | 3,450 | 3,400 | 3,425 | +25 | +0.7% | 52,400 |
| 2004/03/05 | 3,400 | 3,450 | 3,375 | 3,400 | +25 | +0.7% | 87,600 |
| 2004/03/04 | 3,300 | 3,425 | 3,300 | 3,375 | +100 | +3.1% | 110,800 |
| 2004/03/03 | 3,300 | 3,325 | 3,250 | 3,275 | +25 | +0.8% | 40,400 |
| 2004/03/02 | 3,300 | 3,300 | 3,225 | 3,250 | -25 | -0.8% | 37,200 |
| 2004/03/01 | 3,225 | 3,325 | 3,225 | 3,275 | +100 | +3.1% | 60,000 |
| 2004/02/27 | 3,175 | 3,200 | 3,150 | 3,175 | ±0 | ±0% | 28,000 |
| 2004/02/26 | 3,150 | 3,175 | 3,150 | 3,175 | +25 | +0.8% | 14,000 |
| 2004/02/25 | 3,175 | 3,175 | 3,125 | 3,150 | -25 | -0.8% | 23,600 |
| 2004/02/24 | 3,225 | 3,225 | 3,175 | 3,175 | -50 | -1.6% | 20,800 |
| 2004/02/23 | 3,200 | 3,250 | 3,200 | 3,225 | +25 | +0.8% | 20,000 |
| 2004/02/20 | 3,225 | 3,250 | 3,175 | 3,200 | +25 | +0.8% | 28,400 |
| 2004/02/19 | 3,200 | 3,200 | 3,150 | 3,175 | -25 | -0.8% | 34,800 |
| 2004/02/18 | 3,275 | 3,300 | 3,175 | 3,200 | -25 | -0.8% | 46,400 |
| 2004/02/17 | 3,325 | 3,325 | 3,225 | 3,225 | -100 | -3% | 57,600 |
| 2004/02/16 | 3,275 | 3,325 | 3,250 | 3,325 | +75 | +2.3% | 63,200 |
| 2004/02/13 | 3,250 | 3,275 | 3,225 | 3,250 | -25 | -0.8% | 35,200 |
| 2004/02/12 | 3,175 | 3,275 | 3,175 | 3,275 | +125 | +4% | 59,600 |
| 2004/02/10 | 3,200 | 3,200 | 3,125 | 3,150 | -25 | -0.8% | 17,600 |
| 2004/02/09 | 3,175 | 3,200 | 3,150 | 3,175 | ±0 | ±0% | 30,800 |
| 2004/02/06 | 3,200 | 3,225 | 3,150 | 3,175 | -25 | -0.8% | 44,000 |
| 2004/02/05 | 3,225 | 3,250 | 3,150 | 3,200 | ±0 | ±0% | 43,200 |
| 2004/02/04 | 3,250 | 3,325 | 3,200 | 3,200 | ±0 | ±0% | 54,400 |
| 2004/02/03 | 3,275 | 3,275 | 3,200 | 3,200 | -50 | -1.5% | 52,800 |
| 2004/02/02 | 3,250 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 50,800 |
| 2004/01/30 | 3,300 | 3,375 | 3,250 | 3,300 | +25 | +0.8% | 64,400 |
5051～
5100
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
