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 |
|---|---|---|---|---|---|---|---|
| 2003/02/17 | 1,310 | 1,347.5 | 1,250 | 1,250 | -47.5 | -3.7% | 30,000 |
| 2003/02/14 | 1,225 | 1,325 | 1,202.5 | 1,297.5 | +52.5 | +4.2% | 64,800 |
| 2003/02/13 | 1,300 | 1,317.5 | 1,245 | 1,245 | -57.5 | -4.4% | 48,000 |
| 2003/02/12 | 1,302.5 | 1,325 | 1,252.5 | 1,302.5 | -30 | -2.3% | 43,600 |
| 2003/02/10 | 1,325 | 1,367.5 | 1,252.5 | 1,332.5 | -20 | -1.5% | 76,400 |
| 2003/02/07 | 1,425 | 1,425 | 1,290 | 1,352.5 | -85 | -5.9% | 86,400 |
| 2003/02/06 | 1,450 | 1,450 | 1,402.5 | 1,437.5 | +17.5 | +1.2% | 119,600 |
| 2003/02/05 | 1,427.5 | 1,462.5 | 1,420 | 1,420 | +20 | +1.4% | 235,600 |
| 2003/02/04 | 1,415 | 1,472.5 | 1,377.5 | 1,400 | -15 | -1.1% | 390,400 |
| 2003/02/03 | 1,337.5 | 1,445 | 1,337.5 | 1,415 | +75 | +5.6% | 638,000 |
| 2003/01/31 | 1,272.5 | 1,345 | 1,257.5 | 1,340 | +30 | +2.3% | 204,800 |
| 2003/01/30 | 1,372.5 | 1,395 | 1,275 | 1,310 | -60 | -4.4% | 253,600 |
| 2003/01/29 | 1,295 | 1,370 | 1,295 | 1,370 | +80 | +6.2% | 576,000 |
| 2003/01/28 | 1,247.5 | 1,295 | 1,225 | 1,290 | +42.5 | +3.4% | 231,200 |
| 2003/01/27 | 1,250 | 1,300 | 1,247.5 | 1,247.5 | -2.5 | -0.2% | 142,400 |
| 2003/01/24 | 1,232.5 | 1,300 | 1,230 | 1,250 | +12.5 | +1% | 245,200 |
| 2003/01/23 | 1,187.5 | 1,310 | 1,162.5 | 1,237.5 | +47.5 | +4% | 724,000 |
| 2003/01/22 | 1,185 | 1,195 | 1,112.5 | 1,190 | +27.5 | +2.4% | 113,200 |
| 2003/01/21 | 1,135 | 1,187.5 | 1,087.5 | 1,162.5 | +12.5 | +1.1% | 131,200 |
| 2003/01/20 | 1,150 | 1,220 | 1,135 | 1,150 | +15 | +1.3% | 373,200 |
| 2003/01/17 | 1,090 | 1,140 | 1,090 | 1,135 | +60 | +5.6% | 364,800 |
| 2003/01/16 | 1,050 | 1,100 | 1,030 | 1,075 | +20 | +1.9% | 236,000 |
| 2003/01/15 | 1,065 | 1,075 | 1,020 | 1,055 | +2.5 | +0.2% | 276,000 |
| 2003/01/14 | 957.5 | 1,057.5 | 957.5 | 1,052.5 | +107.5 | +11.4% | 510,400 |
| 2003/01/10 | 950 | 957.5 | 925 | 945 | -10 | -1% | 123,200 |
| 2003/01/09 | 890 | 962.5 | 890 | 955 | +65 | +7.3% | 230,800 |
| 2003/01/08 | 825 | 895 | 812.5 | 890 | +65 | +7.9% | 75,200 |
| 2003/01/07 | 852.5 | 852.5 | 815 | 825 | -25 | -2.9% | 8,800 |
| 2003/01/06 | 850 | 850 | 832.5 | 850 | ±0 | ±0% | 10,000 |
| 2002/12/30 | 837.5 | 850 | 820 | 850 | +37.5 | +4.6% | 11,200 |
| 2002/12/27 | 827.5 | 827.5 | 800 | 812.5 | -15 | -1.8% | 10,000 |
| 2002/12/26 | 817.5 | 847.5 | 807.5 | 827.5 | +15 | +1.8% | 23,200 |
| 2002/12/25 | 812.5 | 812.5 | 787.5 | 812.5 | -20 | -2.4% | 22,000 |
| 2002/12/24 | 832.5 | 837.5 | 825 | 832.5 | -17.5 | -2.1% | 9,600 |
| 2002/12/20 | 862.5 | 862.5 | 830 | 850 | +12.5 | +1.5% | 13,600 |
| 2002/12/19 | 862.5 | 875 | 837.5 | 837.5 | -12.5 | -1.5% | 30,000 |
| 2002/12/18 | 850 | 887.5 | 840 | 850 | +12.5 | +1.5% | 16,400 |
| 2002/12/17 | 835 | 840 | 825 | 837.5 | ±0 | ±0% | 8,800 |
| 2002/12/16 | 847.5 | 850 | 825 | 837.5 | -25 | -2.9% | 10,000 |
| 2002/12/13 | 920 | 922.5 | 852.5 | 862.5 | -62.5 | -6.8% | 28,400 |
| 2002/12/12 | 825 | 950 | 800 | 925 | +100 | +12.1% | 74,000 |
| 2002/12/11 | 805 | 850 | 805 | 825 | +25 | +3.1% | 22,400 |
| 2002/12/10 | 842.5 | 850 | 797.5 | 800 | -50 | -5.9% | 51,600 |
| 2002/12/09 | 895 | 895 | 850 | 850 | -47.5 | -5.3% | 58,400 |
| 2002/12/06 | 937.5 | 937.5 | 877.5 | 897.5 | -40 | -4.3% | 96,800 |
| 2002/12/05 | 975 | 1,025 | 905 | 937.5 | -7.5 | -0.8% | 845,600 |
| 2002/12/04 | 872.5 | 975 | 825 | 945 | +70 | +8% | 985,600 |
| 2002/12/03 | 875 | 875 | 875 | 875 | - | - | 769,600 |
5501～
5548
件表示中 / 5548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 | 314,000円 | +11.0% | +2.0% | 4.01% | 36.32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 |
| リプロセル | 21,400円 | +2.0% | - | 0.00% | - | 2.26倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 田岡化 | 133,200円 | +20.3% | +27.3% | 2.70% | 11.23倍 | 1.03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 | 211,700円 | +0.4% | -56.2% | 5.01% | 16.81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 | 111,100円 | +4.4% | +18.3% | 2.16% | 9.34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 |
市場注目の銘柄
チャート関連のコラム
