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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 3,230 | 3,230 | 3,165 | 3,170 | -30 | -0.9% | 14,400 |
| 2025/03/24 | 3,290 | 3,290 | 3,200 | 3,200 | -85 | -2.6% | 13,900 |
| 2025/03/21 | 3,270 | 3,285 | 3,245 | 3,285 | +15 | +0.5% | 4,400 |
| 2025/03/19 | 3,260 | 3,270 | 3,250 | 3,270 | +10 | +0.3% | 2,400 |
| 2025/03/18 | 3,240 | 3,265 | 3,240 | 3,260 | +20 | +0.6% | 6,100 |
| 2025/03/17 | 3,310 | 3,310 | 3,240 | 3,240 | ±0 | ±0% | 6,300 |
| 2025/03/14 | 3,230 | 3,270 | 3,230 | 3,240 | -10 | -0.3% | 5,600 |
| 2025/03/13 | 3,230 | 3,255 | 3,210 | 3,250 | +15 | +0.5% | 7,500 |
| 2025/03/12 | 3,260 | 3,260 | 3,180 | 3,235 | +45 | +1.4% | 10,400 |
| 2025/03/11 | 3,215 | 3,220 | 3,160 | 3,190 | -70 | -2.1% | 10,300 |
| 2025/03/10 | 3,290 | 3,290 | 3,230 | 3,260 | -10 | -0.3% | 4,100 |
| 2025/03/07 | 3,235 | 3,275 | 3,220 | 3,270 | -10 | -0.3% | 5,100 |
| 2025/03/06 | 3,250 | 3,280 | 3,235 | 3,280 | +50 | +1.5% | 7,700 |
| 2025/03/05 | 3,195 | 3,240 | 3,190 | 3,230 | +60 | +1.9% | 10,300 |
| 2025/03/04 | 3,165 | 3,205 | 3,160 | 3,170 | -30 | -0.9% | 9,000 |
| 2025/03/03 | 3,190 | 3,200 | 3,130 | 3,200 | +80 | +2.6% | 6,000 |
| 2025/02/28 | 3,170 | 3,180 | 3,115 | 3,120 | ±0 | ±0% | 28,000 |
| 2025/02/27 | 3,130 | 3,130 | 3,080 | 3,120 | +30 | +1% | 5,700 |
| 2025/02/26 | 3,150 | 3,150 | 3,075 | 3,090 | -30 | -1% | 7,100 |
| 2025/02/25 | 3,165 | 3,165 | 3,120 | 3,120 | -45 | -1.4% | 6,600 |
| 2025/02/21 | 3,155 | 3,165 | 3,130 | 3,165 | +35 | +1.1% | 4,800 |
| 2025/02/20 | 3,135 | 3,150 | 3,115 | 3,130 | -5 | -0.2% | 9,300 |
| 2025/02/19 | 3,150 | 3,160 | 3,125 | 3,135 | -15 | -0.5% | 6,800 |
| 2025/02/18 | 3,110 | 3,150 | 3,110 | 3,150 | +20 | +0.6% | 6,400 |
| 2025/02/17 | 3,140 | 3,140 | 3,120 | 3,130 | -10 | -0.3% | 2,700 |
| 2025/02/14 | 3,155 | 3,155 | 3,110 | 3,140 | -5 | -0.2% | 5,800 |
| 2025/02/13 | 3,125 | 3,145 | 3,095 | 3,145 | +50 | +1.6% | 4,200 |
| 2025/02/12 | 3,120 | 3,120 | 3,095 | 3,095 | -20 | -0.6% | 2,300 |
| 2025/02/10 | 3,095 | 3,135 | 3,095 | 3,115 | -5 | -0.2% | 2,900 |
| 2025/02/07 | 3,135 | 3,135 | 3,100 | 3,120 | -15 | -0.5% | 4,000 |
| 2025/02/06 | 3,100 | 3,140 | 3,090 | 3,135 | +30 | +1% | 12,000 |
| 2025/02/05 | 3,140 | 3,140 | 3,085 | 3,105 | +25 | +0.8% | 19,200 |
| 2025/02/04 | 3,095 | 3,130 | 3,045 | 3,080 | -15 | -0.5% | 25,000 |
| 2025/02/03 | 3,130 | 3,150 | 3,080 | 3,095 | -35 | -1.1% | 23,800 |
| 2025/01/31 | 3,140 | 3,140 | 3,110 | 3,130 | -10 | -0.3% | 10,700 |
| 2025/01/30 | 3,180 | 3,200 | 3,095 | 3,140 | -55 | -1.7% | 38,500 |
| 2025/01/29 | 3,175 | 3,210 | 3,080 | 3,195 | -50 | -1.5% | 37,600 |
| 2025/01/28 | 3,290 | 3,290 | 3,200 | 3,245 | -20 | -0.6% | 32,800 |
| 2025/01/27 | 3,280 | 3,280 | 3,235 | 3,265 | +35 | +1.1% | 17,400 |
| 2025/01/24 | 3,225 | 3,240 | 3,200 | 3,230 | +30 | +0.9% | 5,400 |
| 2025/01/23 | 3,195 | 3,235 | 3,175 | 3,200 | -10 | -0.3% | 9,700 |
| 2025/01/22 | 3,170 | 3,215 | 3,170 | 3,210 | +30 | +0.9% | 2,700 |
| 2025/01/21 | 3,195 | 3,210 | 3,170 | 3,180 | -15 | -0.5% | 7,700 |
| 2025/01/20 | 3,190 | 3,215 | 3,160 | 3,195 | +25 | +0.8% | 8,100 |
| 2025/01/17 | 3,155 | 3,210 | 3,125 | 3,170 | +45 | +1.4% | 9,100 |
| 2025/01/16 | 3,115 | 3,145 | 3,095 | 3,125 | +25 | +0.8% | 9,800 |
| 2025/01/15 | 3,110 | 3,140 | 3,100 | 3,100 | -25 | -0.8% | 6,200 |
| 2025/01/14 | 3,170 | 3,170 | 3,115 | 3,125 | -55 | -1.7% | 9,300 |
| 2025/01/10 | 3,210 | 3,210 | 3,175 | 3,180 | -30 | -0.9% | 5,800 |
| 2025/01/09 | 3,270 | 3,270 | 3,195 | 3,210 | -60 | -1.8% | 12,600 |
51～
100
件表示中 / 5511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 | 322,500円 | +11.0% | +2.0% | 3.91% | 37.26倍 | 1.38倍 |
|
電子部品の接続部位メッキ薬専業。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 |
| 恵 和 | 102,500円 | -0.8% | -32.7% | 3.41% | 7.18倍 | 0.83倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 北の達人 | 13,900円 | - | - | - | - | 2.46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 |
| 共和レザ | 78,000円 | -6.0% | -61.3% | 6.67% | 61.95倍 | 0.51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 |
| 三光合成 | 60,700円 | +1.3% | +12.0% | 3.95% | 6.38倍 | 0.60倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
