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 |
|---|---|---|---|---|---|---|---|
| 2004/05/11 | 3,255 | 3,325 | 3,060 | 3,100 | -250 | -7.5% | 37,800 |
| 2004/05/10 | 3,555 | 3,600 | 3,275 | 3,350 | -355 | -9.6% | 39,200 |
| 2004/05/07 | 3,710 | 3,750 | 3,705 | 3,705 | -75 | -2% | 17,000 |
| 2004/05/06 | 3,810 | 3,845 | 3,750 | 3,780 | -35 | -0.9% | 22,200 |
| 2004/04/30 | 3,805 | 3,840 | 3,800 | 3,815 | -30 | -0.8% | 20,200 |
| 2004/04/28 | 3,845 | 3,850 | 3,795 | 3,845 | +50 | +1.3% | 22,000 |
| 2004/04/27 | 3,710 | 3,840 | 3,705 | 3,795 | +75 | +2% | 27,800 |
| 2004/04/26 | 3,765 | 3,795 | 3,660 | 3,720 | -55 | -1.5% | 33,400 |
| 2004/04/23 | 3,865 | 3,875 | 3,760 | 3,775 | -100 | -2.6% | 36,000 |
| 2004/04/22 | 3,885 | 3,935 | 3,855 | 3,875 | -5 | -0.1% | 26,800 |
| 2004/04/21 | 3,950 | 3,950 | 3,875 | 3,880 | -120 | -3% | 42,200 |
| 2004/04/20 | 4,150 | 4,150 | 3,950 | 4,000 | -200 | -4.8% | 42,200 |
| 2004/04/19 | 4,155 | 4,200 | 4,050 | 4,200 | +200 | +5% | 44,400 |
| 2004/04/16 | 4,055 | 4,075 | 3,980 | 4,000 | +25 | +0.6% | 18,000 |
| 2004/04/15 | 4,140 | 4,140 | 3,880 | 3,975 | -165 | -4% | 30,800 |
| 2004/04/14 | 4,200 | 4,200 | 4,100 | 4,140 | -65 | -1.5% | 26,400 |
| 2004/04/13 | 4,175 | 4,250 | 4,165 | 4,205 | +105 | +2.6% | 47,000 |
| 2004/04/12 | 4,005 | 4,150 | 4,005 | 4,100 | +155 | +3.9% | 27,200 |
| 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 |
5201～
5250
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
