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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,665 | 2,688 | 2,659 | 2,684 | +19 | +0.7% | 5,900 |
2020/05/28 | 2,634 | 2,665 | 2,578 | 2,665 | +31 | +1.2% | 9,400 |
2020/05/27 | 2,629 | 2,659 | 2,596 | 2,634 | -31 | -1.2% | 3,700 |
2020/05/26 | 2,659 | 2,670 | 2,640 | 2,665 | +8 | +0.3% | 3,700 |
2020/05/25 | 2,641 | 2,657 | 2,641 | 2,657 | -2 | -0.1% | 900 |
2020/05/22 | 2,671 | 2,671 | 2,641 | 2,659 | -11 | -0.4% | 1,300 |
2020/05/21 | 2,679 | 2,679 | 2,648 | 2,670 | +38 | +1.4% | 2,400 |
2020/05/20 | 2,634 | 2,653 | 2,632 | 2,632 | -2 | -0.1% | 3,600 |
2020/05/19 | 2,694 | 2,694 | 2,612 | 2,634 | -56 | -2.1% | 6,900 |
2020/05/18 | 2,682 | 2,690 | 2,666 | 2,690 | +8 | +0.3% | 3,100 |
2020/05/15 | 2,689 | 2,689 | 2,635 | 2,682 | +66 | +2.5% | 5,600 |
2020/05/14 | 2,697 | 2,697 | 2,616 | 2,616 | -66 | -2.5% | 5,300 |
2020/05/13 | 2,614 | 2,690 | 2,614 | 2,682 | +18 | +0.7% | 3,700 |
2020/05/12 | 2,620 | 2,664 | 2,620 | 2,664 | +7 | +0.3% | 2,100 |
2020/05/11 | 2,654 | 2,668 | 2,627 | 2,657 | +3 | +0.1% | 2,400 |
2020/05/08 | 2,654 | 2,654 | 2,602 | 2,654 | +70 | +2.7% | 6,100 |
2020/05/07 | 2,646 | 2,646 | 2,517 | 2,584 | -12 | -0.5% | 7,400 |
2020/05/01 | 2,607 | 2,628 | 2,596 | 2,596 | -21 | -0.8% | 1,800 |
2020/04/30 | 2,698 | 2,698 | 2,598 | 2,617 | -68 | -2.5% | 4,700 |
2020/04/28 | 2,689 | 2,695 | 2,643 | 2,685 | -4 | -0.1% | 11,800 |
2020/04/27 | 2,620 | 2,689 | 2,611 | 2,689 | +71 | +2.7% | 9,800 |
2020/04/24 | 2,599 | 2,618 | 2,544 | 2,618 | +38 | +1.5% | 10,900 |
2020/04/23 | 2,478 | 2,580 | 2,423 | 2,580 | +152 | +6.3% | 11,200 |
2020/04/22 | 2,398 | 2,428 | 2,376 | 2,428 | +29 | +1.2% | 3,200 |
2020/04/21 | 2,357 | 2,400 | 2,357 | 2,399 | -58 | -2.4% | 3,600 |
2020/04/20 | 2,499 | 2,499 | 2,445 | 2,457 | -19 | -0.8% | 2,500 |
2020/04/17 | 2,478 | 2,552 | 2,473 | 2,476 | -2 | -0.1% | 4,100 |
2020/04/16 | 2,448 | 2,484 | 2,398 | 2,478 | +78 | +3.3% | 4,300 |
2020/04/15 | 2,429 | 2,447 | 2,384 | 2,400 | -11 | -0.5% | 5,400 |
2020/04/14 | 2,439 | 2,439 | 2,392 | 2,411 | -4 | -0.2% | 5,400 |
2020/04/13 | 2,420 | 2,420 | 2,377 | 2,415 | -11 | -0.5% | 5,700 |
2020/04/10 | 2,400 | 2,426 | 2,391 | 2,426 | +14 | +0.6% | 5,100 |
2020/04/09 | 2,426 | 2,426 | 2,374 | 2,412 | -14 | -0.6% | 6,300 |
2020/04/08 | 2,373 | 2,430 | 2,373 | 2,426 | -7 | -0.3% | 5,500 |
2020/04/07 | 2,400 | 2,433 | 2,358 | 2,433 | +33 | +1.4% | 6,400 |
2020/04/06 | 2,310 | 2,400 | 2,278 | 2,400 | +65 | +2.8% | 9,900 |
2020/04/03 | 2,275 | 2,356 | 2,275 | 2,335 | +60 | +2.6% | 9,100 |
2020/04/02 | 2,340 | 2,359 | 2,235 | 2,275 | -85 | -3.6% | 8,400 |
2020/04/01 | 2,419 | 2,422 | 2,360 | 2,360 | -33 | -1.4% | 6,600 |
2020/03/31 | 2,455 | 2,455 | 2,360 | 2,393 | -62 | -2.5% | 11,100 |
2020/03/30 | 2,490 | 2,490 | 2,408 | 2,455 | +14 | +0.6% | 16,600 |
2020/03/27 | 2,434 | 2,497 | 2,430 | 2,441 | +10 | +0.4% | 18,500 |
2020/03/26 | 2,439 | 2,450 | 2,393 | 2,431 | -4 | -0.2% | 15,400 |
2020/03/25 | 2,420 | 2,438 | 2,404 | 2,435 | +15 | +0.6% | 21,000 |
2020/03/24 | 2,400 | 2,420 | 2,370 | 2,420 | +22 | +0.9% | 10,100 |
2020/03/23 | 2,331 | 2,431 | 2,299 | 2,398 | +178 | +8% | 21,200 |
2020/03/19 | 2,213 | 2,250 | 2,191 | 2,220 | +2 | +0.1% | 15,200 |
2020/03/18 | 2,315 | 2,340 | 2,218 | 2,218 | -117 | -5% | 12,300 |
2020/03/17 | 2,247 | 2,336 | 2,194 | 2,335 | +38 | +1.7% | 40,000 |
2020/03/16 | 2,257 | 2,311 | 2,237 | 2,297 | +24 | +1.1% | 28,500 |
1101~
1150
件表示中 / 5382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 | 340,000円 | +13.9% | +23.0% | 3.71% | 12.43倍 | 1.41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 |
田中化研 | 65,500円 | +4.2% | -49.7% | 0.61% | 15.22倍 | 1.17倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
パーカー | 79,400円 | +9.3% | -12.4% | 3.15% | 6.41倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
日華化学 | 113,200円 | +6.6% | +46.4% | 4.42% | 8.15倍 | 0.55倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
恵 和 | 101,400円 | +12.7% | +18.8% | 3.45% | 8.92倍 | 0.90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