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 |
|---|---|---|---|---|---|---|---|
| 2003/08/29 | 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 |
| 2003/07/11 | 1,670 | 1,670 | 1,587.5 | 1,640 | -20 | -1.2% | 25,600 |
| 2003/07/10 | 1,662.5 | 1,682.5 | 1,625 | 1,660 | -25 | -1.5% | 23,600 |
| 2003/07/09 | 1,662.5 | 1,687.5 | 1,637.5 | 1,685 | ±0 | ±0% | 21,600 |
| 2003/07/08 | 1,685 | 1,700 | 1,625 | 1,685 | ±0 | ±0% | 34,800 |
| 2003/07/07 | 1,700 | 1,700 | 1,662.5 | 1,685 | -5 | -0.3% | 13,600 |
| 2003/07/04 | 1,650 | 1,697.5 | 1,625 | 1,690 | +40 | +2.4% | 26,800 |
| 2003/07/03 | 1,657.5 | 1,725 | 1,637.5 | 1,650 | -20 | -1.2% | 36,000 |
| 2003/07/02 | 1,697.5 | 1,700 | 1,627.5 | 1,670 | -30 | -1.8% | 35,600 |
| 2003/07/01 | 1,670 | 1,700 | 1,625 | 1,700 | +12.5 | +0.7% | 43,600 |
| 2003/06/30 | 1,722.5 | 1,725 | 1,687.5 | 1,687.5 | -2.5 | -0.1% | 34,400 |
| 2003/06/27 | 1,652.5 | 1,697.5 | 1,650 | 1,690 | +15 | +0.9% | 17,600 |
| 2003/06/26 | 1,687.5 | 1,700 | 1,650 | 1,675 | -37.5 | -2.2% | 17,200 |
| 2003/06/25 | 1,662.5 | 1,712.5 | 1,662.5 | 1,712.5 | ±0 | ±0% | 20,800 |
| 2003/06/24 | 1,725 | 1,730 | 1,677.5 | 1,712.5 | -12.5 | -0.7% | 25,200 |
| 2003/06/23 | 1,625 | 1,725 | 1,625 | 1,725 | +132.5 | +8.3% | 56,000 |
| 2003/06/20 | 1,597.5 | 1,597.5 | 1,550 | 1,592.5 | -7.5 | -0.5% | 39,200 |
5401～
5450
件表示中 / 5583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 | 333,000円 | +11.0% | +2.0% | 3.78% | 38.52倍 | 1.43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 |
| 北の達人 | 14,600円 | -13.0% | -46.5% | 2.40% | 32.73倍 | 2.58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 |
| フマキラー | 123,500円 | +4.4% | +18.3% | 1.94% | 10.38倍 | 0.81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 |
| 田岡化 | 138,400円 | +20.3% | +27.3% | 2.60% | 11.66倍 | 1.07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 |
| タイガポリ | 97,600円 | -3.3% | -8.6% | 2.87% | 10.71倍 | 0.43倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
市場注目の銘柄
チャート関連のコラム
