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 |
|---|---|---|---|---|---|---|---|
| 2003/04/08 | 1,575 | 1,600 | 1,500 | 1,572.5 | -27.5 | -1.7% | 76,400 |
| 2003/04/07 | 1,650 | 1,662.5 | 1,577.5 | 1,600 | -25 | -1.5% | 69,200 |
| 2003/04/04 | 1,602.5 | 1,675 | 1,550 | 1,625 | +25 | +1.6% | 229,600 |
| 2003/04/03 | 1,612.5 | 1,652.5 | 1,562.5 | 1,600 | -22.5 | -1.4% | 338,000 |
| 2003/04/02 | 1,445 | 1,625 | 1,445 | 1,622.5 | +210 | +14.9% | 492,800 |
| 2003/04/01 | 1,362.5 | 1,445 | 1,312.5 | 1,412.5 | +35 | +2.5% | 54,000 |
| 2003/03/31 | 1,425 | 1,425 | 1,377.5 | 1,377.5 | -60 | -4.2% | 12,000 |
| 2003/03/28 | 1,462.5 | 1,462.5 | 1,412.5 | 1,437.5 | -17.5 | -1.2% | 56,800 |
| 2003/03/27 | 1,387.5 | 1,460 | 1,387.5 | 1,455 | +80 | +5.8% | 164,800 |
| 2003/03/26 | 1,312.5 | 1,387.5 | 1,312.5 | 1,375 | +62.5 | +4.8% | 40,800 |
| 2003/03/25 | 1,287.5 | 1,312.5 | 1,262.5 | 1,312.5 | -10 | -0.8% | 3,600 |
| 2003/03/24 | 1,325 | 1,325 | 1,315 | 1,322.5 | +10 | +0.8% | 19,200 |
| 2003/03/20 | 1,275 | 1,312.5 | 1,267.5 | 1,312.5 | +37.5 | +2.9% | 18,000 |
| 2003/03/19 | 1,277.5 | 1,277.5 | 1,252.5 | 1,275 | -17.5 | -1.4% | 10,400 |
| 2003/03/18 | 1,267.5 | 1,292.5 | 1,262.5 | 1,292.5 | +22.5 | +1.8% | 24,000 |
| 2003/03/17 | 1,250 | 1,270 | 1,247.5 | 1,270 | +12.5 | +1% | 11,600 |
| 2003/03/14 | 1,287.5 | 1,287.5 | 1,255 | 1,257.5 | +5 | +0.4% | 20,000 |
| 2003/03/13 | 1,310 | 1,310 | 1,252.5 | 1,252.5 | -57.5 | -4.4% | 6,800 |
| 2003/03/12 | 1,255 | 1,310 | 1,250 | 1,310 | +55 | +4.4% | 36,800 |
| 2003/03/11 | 1,247.5 | 1,262.5 | 1,237.5 | 1,255 | +5 | +0.4% | 23,200 |
| 2003/03/10 | 1,250 | 1,250 | 1,225 | 1,250 | -25 | -2% | 23,600 |
| 2003/03/07 | 1,270 | 1,287.5 | 1,250 | 1,275 | ±0 | ±0% | 29,600 |
| 2003/03/06 | 1,280 | 1,292.5 | 1,275 | 1,275 | -7.5 | -0.6% | 8,000 |
| 2003/03/05 | 1,275 | 1,310 | 1,275 | 1,282.5 | +7.5 | +0.6% | 14,400 |
| 2003/03/04 | 1,292.5 | 1,292.5 | 1,262.5 | 1,275 | -12.5 | -1% | 12,400 |
| 2003/03/03 | 1,325 | 1,345 | 1,275 | 1,287.5 | -10 | -0.8% | 37,600 |
| 2003/02/28 | 1,237.5 | 1,302.5 | 1,237.5 | 1,297.5 | +55 | +4.4% | 23,600 |
| 2003/02/27 | 1,257.5 | 1,270 | 1,240 | 1,242.5 | -15 | -1.2% | 24,000 |
| 2003/02/26 | 1,250 | 1,270 | 1,225 | 1,257.5 | +7.5 | +0.6% | 26,800 |
| 2003/02/25 | 1,302.5 | 1,302.5 | 1,250 | 1,250 | -52.5 | -4% | 41,600 |
| 2003/02/24 | 1,325 | 1,325 | 1,300 | 1,302.5 | -47.5 | -3.5% | 37,200 |
| 2003/02/21 | 1,375 | 1,375 | 1,315 | 1,350 | -25 | -1.8% | 59,200 |
| 2003/02/20 | 1,397.5 | 1,415 | 1,375 | 1,375 | -5 | -0.4% | 104,000 |
| 2003/02/19 | 1,375 | 1,405 | 1,360 | 1,380 | +102.5 | +8% | 279,200 |
| 2003/02/18 | 1,250 | 1,325 | 1,250 | 1,277.5 | +27.5 | +2.2% | 74,400 |
| 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 |
5501～
5550
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
