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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/08 | 3,270 | 3,310 | 3,265 | 3,270 | +5 | +0.2% | 8,800 |
| 2025/01/07 | 3,250 | 3,300 | 3,235 | 3,265 | +15 | +0.5% | 11,000 |
| 2025/01/06 | 3,245 | 3,340 | 3,245 | 3,250 | +5 | +0.2% | 11,800 |
| 2024/12/30 | 3,240 | 3,265 | 3,225 | 3,245 | +10 | +0.3% | 5,700 |
| 2024/12/27 | 3,225 | 3,235 | 3,170 | 3,235 | +80 | +2.5% | 8,400 |
| 2024/12/26 | 3,120 | 3,155 | 3,115 | 3,155 | +35 | +1.1% | 6,400 |
| 2024/12/25 | 3,115 | 3,135 | 3,080 | 3,120 | +5 | +0.2% | 16,900 |
| 2024/12/24 | 3,165 | 3,165 | 3,115 | 3,115 | -50 | -1.6% | 4,300 |
| 2024/12/23 | 3,180 | 3,190 | 3,145 | 3,165 | ±0 | ±0% | 9,900 |
| 2024/12/20 | 3,185 | 3,195 | 3,165 | 3,165 | -20 | -0.6% | 5,500 |
| 2024/12/19 | 3,170 | 3,205 | 3,120 | 3,185 | +20 | +0.6% | 10,100 |
| 2024/12/18 | 3,155 | 3,185 | 3,150 | 3,165 | +10 | +0.3% | 3,500 |
| 2024/12/17 | 3,155 | 3,165 | 3,120 | 3,155 | +10 | +0.3% | 6,300 |
| 2024/12/16 | 3,200 | 3,205 | 3,145 | 3,145 | -35 | -1.1% | 11,000 |
| 2024/12/13 | 3,165 | 3,190 | 3,150 | 3,180 | -20 | -0.6% | 9,100 |
| 2024/12/12 | 3,260 | 3,260 | 3,175 | 3,200 | -10 | -0.3% | 12,200 |
| 2024/12/11 | 3,220 | 3,220 | 3,170 | 3,210 | -10 | -0.3% | 14,800 |
| 2024/12/10 | 3,315 | 3,320 | 3,220 | 3,220 | -85 | -2.6% | 7,200 |
| 2024/12/09 | 3,330 | 3,330 | 3,280 | 3,305 | -20 | -0.6% | 5,700 |
| 2024/12/06 | 3,340 | 3,340 | 3,295 | 3,325 | +5 | +0.2% | 2,600 |
| 2024/12/05 | 3,340 | 3,350 | 3,300 | 3,320 | -20 | -0.6% | 7,900 |
| 2024/12/04 | 3,395 | 3,395 | 3,315 | 3,340 | -20 | -0.6% | 6,900 |
| 2024/12/03 | 3,290 | 3,360 | 3,250 | 3,360 | +110 | +3.4% | 12,200 |
| 2024/12/02 | 3,295 | 3,305 | 3,240 | 3,250 | -45 | -1.4% | 4,700 |
| 2024/11/29 | 3,275 | 3,335 | 3,260 | 3,295 | +30 | +0.9% | 16,900 |
| 2024/11/28 | 3,305 | 3,305 | 3,240 | 3,265 | +25 | +0.8% | 3,700 |
| 2024/11/27 | 3,315 | 3,315 | 3,230 | 3,240 | -95 | -2.8% | 6,600 |
| 2024/11/26 | 3,400 | 3,420 | 3,310 | 3,335 | -65 | -1.9% | 11,000 |
| 2024/11/25 | 3,400 | 3,435 | 3,390 | 3,400 | ±0 | ±0% | 8,200 |
| 2024/11/22 | 3,420 | 3,420 | 3,390 | 3,400 | +20 | +0.6% | 2,900 |
| 2024/11/21 | 3,390 | 3,415 | 3,365 | 3,380 | -20 | -0.6% | 5,900 |
| 2024/11/20 | 3,385 | 3,425 | 3,385 | 3,400 | +15 | +0.4% | 6,600 |
51～
100
件表示中 / 5479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 | 289,500円 | +13.9% | +23.0% | 4.35% | 10.58倍 | 1.20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 |
| 日本化 | 204,800円 | +3.8% | +51.1% | 4.49% | 6.88倍 | 0.39倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| フマキラー | 107,700円 | +9.4% | +3.6% | 2.04% | 11.38倍 | 0.71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 |
| 三光合成 | 57,200円 | +1.3% | +12.0% | 4.20% | 6.01倍 | 0.56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 |
| 恵 和 | 89,200円 | -0.8% | -32.7% | 3.92% | 6.24倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
