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 |
|---|---|---|---|---|---|---|---|
| 2003/09/24 | 2,450 | 2,487.5 | 2,275 | 2,345 | -105 | -4.3% | 110,800 |
| 2003/09/22 | 2,600 | 2,600 | 2,450 | 2,450 | -175 | -6.7% | 62,800 |
| 2003/09/19 | 2,700 | 2,700 | 2,625 | 2,625 | -75 | -2.8% | 36,000 |
| 2003/09/18 | 2,675 | 2,725 | 2,625 | 2,700 | -25 | -0.9% | 43,200 |
| 2003/09/17 | 2,650 | 2,725 | 2,575 | 2,725 | +50 | +1.9% | 121,200 |
| 2003/09/16 | 2,775 | 2,800 | 2,650 | 2,675 | -50 | -1.8% | 48,000 |
| 2003/09/12 | 2,700 | 2,725 | 2,575 | 2,725 | ±0 | ±0% | 98,400 |
| 2003/09/11 | 2,800 | 2,825 | 2,675 | 2,725 | -25 | -0.9% | 65,200 |
| 2003/09/10 | 2,825 | 2,825 | 2,750 | 2,750 | -100 | -3.5% | 56,400 |
| 2003/09/09 | 2,950 | 2,950 | 2,775 | 2,850 | -50 | -1.7% | 64,800 |
| 2003/09/08 | 2,900 | 2,950 | 2,825 | 2,900 | +25 | +0.9% | 42,400 |
| 2003/09/05 | 2,950 | 2,975 | 2,875 | 2,875 | ±0 | ±0% | 72,000 |
| 2003/09/04 | 3,000 | 3,025 | 2,850 | 2,875 | -75 | -2.5% | 67,200 |
| 2003/09/03 | 3,075 | 3,075 | 2,925 | 2,950 | -75 | -2.5% | 57,200 |
| 2003/09/02 | 3,125 | 3,200 | 2,950 | 3,025 | -50 | -1.6% | 192,000 |
| 2003/09/01 | 3,050 | 3,325 | 2,925 | 3,075 | +75 | +2.5% | 582,000 |
| 2003/08/29 | 2,800 | 3,025 | 2,800 | 3,000 | +175 | +6.2% | 167,600 |
| 2003/08/28 | 2,800 | 2,875 | 2,750 | 2,825 | -25 | -0.9% | 112,400 |
| 2003/08/27 | 3,025 | 3,025 | 2,775 | 2,850 | -25 | -0.9% | 139,200 |
| 2003/08/26 | 2,875 | 3,100 | 2,775 | 2,875 | +150 | +5.5% | 552,000 |
| 2003/08/25 | 2,457.5 | 2,725 | 2,412.5 | 2,725 | +252.5 | +10.2% | 239,200 |
| 2003/08/22 | 2,550 | 2,600 | 2,412.5 | 2,472.5 | -177.5 | -6.7% | 272,000 |
| 2003/08/21 | 2,900 | 2,925 | 2,575 | 2,650 | -50 | -1.9% | 274,000 |
| 2003/08/20 | 2,950 | 3,175 | 2,700 | 2,700 | ±0 | ±0% | 824,400 |
| 2003/08/19 | 2,650 | 2,700 | 2,550 | 2,700 | +250 | +10.2% | 457,200 |
| 2003/08/18 | 2,247.5 | 2,450 | 2,247.5 | 2,450 | +250 | +11.4% | 376,400 |
| 2003/08/15 | 2,200 | 2,225 | 2,125 | 2,200 | +57.5 | +2.7% | 111,200 |
| 2003/08/14 | 2,127.5 | 2,237.5 | 2,100 | 2,142.5 | +37.5 | +1.8% | 149,600 |
| 2003/08/13 | 2,075 | 2,327.5 | 2,017.5 | 2,105 | -70 | -3.2% | 321,200 |
| 2003/08/12 | 2,137.5 | 2,372.5 | 2,137.5 | 2,175 | +52.5 | +2.5% | 538,800 |
| 2003/08/11 | 2,075 | 2,175 | 2,002.5 | 2,122.5 | +197.5 | +10.3% | 767,200 |
| 2003/08/08 | 1,687.5 | 1,925 | 1,687.5 | 1,925 | +250 | +14.9% | 335,200 |
| 2003/08/07 | 1,612.5 | 1,697.5 | 1,612.5 | 1,675 | +62.5 | +3.9% | 52,800 |
| 2003/08/06 | 1,625 | 1,632.5 | 1,550 | 1,612.5 | -37.5 | -2.3% | 16,400 |
| 2003/08/05 | 1,507.5 | 1,667.5 | 1,507.5 | 1,650 | +150 | +10% | 62,800 |
| 2003/08/04 | 1,505 | 1,505 | 1,495 | 1,500 | -5 | -0.3% | 10,800 |
| 2003/08/01 | 1,517.5 | 1,522.5 | 1,497.5 | 1,505 | +5 | +0.3% | 12,400 |
| 2003/07/31 | 1,502.5 | 1,510 | 1,497.5 | 1,500 | -5 | -0.3% | 9,200 |
| 2003/07/30 | 1,530 | 1,537.5 | 1,500 | 1,505 | -25 | -1.6% | 6,800 |
| 2003/07/29 | 1,500 | 1,535 | 1,477.5 | 1,530 | +32.5 | +2.2% | 22,400 |
| 2003/07/28 | 1,542.5 | 1,565 | 1,475 | 1,497.5 | -50 | -3.2% | 49,200 |
| 2003/07/25 | 1,547.5 | 1,550 | 1,512.5 | 1,547.5 | +15 | +1% | 15,200 |
| 2003/07/24 | 1,567.5 | 1,587.5 | 1,507.5 | 1,532.5 | -32.5 | -2.1% | 28,800 |
| 2003/07/23 | 1,560 | 1,605 | 1,560 | 1,565 | +7.5 | +0.5% | 15,200 |
| 2003/07/22 | 1,560 | 1,560 | 1,525 | 1,557.5 | -2.5 | -0.2% | 8,400 |
| 2003/07/18 | 1,572.5 | 1,572.5 | 1,525 | 1,560 | -35 | -2.2% | 12,800 |
| 2003/07/17 | 1,597.5 | 1,597.5 | 1,550 | 1,595 | -25 | -1.5% | 23,200 |
| 2003/07/16 | 1,610 | 1,630 | 1,575 | 1,620 | -15 | -0.9% | 26,400 |
| 2003/07/15 | 1,652.5 | 1,672.5 | 1,612.5 | 1,635 | -35 | -2.1% | 17,200 |
| 2003/07/14 | 1,617.5 | 1,680 | 1,617.5 | 1,670 | +30 | +1.8% | 14,000 |
5351～
5400
件表示中 / 5549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 | 313,500円 | +11.0% | +2.0% | 4.02% | 36.26倍 | 1.34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 |
| リベルタ | 325,000円 | +27.4% | +500.0% | 0.31% | 120.95倍 | 12.45倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 日本化 | 213,200円 | +0.4% | -56.2% | 4.97% | 16.93倍 | 0.40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 | 110,900円 | +4.4% | +18.3% | 2.16% | 9.32倍 | 0.72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 |
| カーバイド | 190,200円 | +0.6% | -9.6% | 4.31% | 7.71倍 | 0.50倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
