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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,465 | 3,540 | 3,425 | 3,460 | +25 | +0.7% | 22,100 |
| 2024/10/18 | 3,345 | 3,440 | 3,330 | 3,435 | +105 | +3.2% | 16,200 |
| 2024/10/17 | 3,390 | 3,390 | 3,300 | 3,330 | +5 | +0.2% | 7,300 |
| 2024/10/16 | 3,320 | 3,355 | 3,295 | 3,325 | -5 | -0.2% | 7,400 |
| 2024/10/15 | 3,315 | 3,330 | 3,300 | 3,330 | +10 | +0.3% | 4,400 |
| 2024/10/11 | 3,325 | 3,365 | 3,320 | 3,320 | -10 | -0.3% | 4,900 |
| 2024/10/10 | 3,345 | 3,360 | 3,300 | 3,330 | -15 | -0.4% | 13,100 |
| 2024/10/09 | 3,300 | 3,345 | 3,280 | 3,345 | +55 | +1.7% | 7,500 |
| 2024/10/08 | 3,300 | 3,320 | 3,245 | 3,290 | +15 | +0.5% | 12,900 |
| 2024/10/07 | 3,355 | 3,355 | 3,250 | 3,275 | -10 | -0.3% | 8,600 |
| 2024/10/04 | 3,300 | 3,300 | 3,235 | 3,285 | +55 | +1.7% | 11,200 |
| 2024/10/03 | 3,360 | 3,480 | 3,230 | 3,230 | +80 | +2.5% | 46,600 |
| 2024/10/02 | 3,205 | 3,225 | 3,150 | 3,150 | -45 | -1.4% | 9,200 |
| 2024/10/01 | 3,160 | 3,220 | 3,130 | 3,195 | +40 | +1.3% | 6,200 |
| 2024/09/30 | 3,165 | 3,235 | 3,130 | 3,155 | -75 | -2.3% | 13,400 |
| 2024/09/27 | 3,230 | 3,285 | 3,220 | 3,230 | -65 | -2% | 10,100 |
| 2024/09/26 | 3,235 | 3,305 | 3,225 | 3,295 | +125 | +3.9% | 14,900 |
| 2024/09/25 | 3,185 | 3,185 | 3,150 | 3,170 | -15 | -0.5% | 6,800 |
| 2024/09/24 | 3,175 | 3,190 | 3,130 | 3,185 | +65 | +2.1% | 9,800 |
| 2024/09/20 | 3,100 | 3,140 | 3,085 | 3,120 | +45 | +1.5% | 6,200 |
| 2024/09/19 | 3,035 | 3,075 | 3,020 | 3,075 | +40 | +1.3% | 10,100 |
| 2024/09/18 | 3,020 | 3,045 | 2,990 | 3,035 | +5 | +0.2% | 9,000 |
| 2024/09/17 | 3,075 | 3,095 | 3,000 | 3,030 | -45 | -1.5% | 6,400 |
| 2024/09/13 | 3,060 | 3,115 | 3,050 | 3,075 | +10 | +0.3% | 17,100 |
| 2024/09/12 | 3,105 | 3,135 | 3,030 | 3,065 | +15 | +0.5% | 9,400 |
| 2024/09/11 | 3,075 | 3,115 | 3,030 | 3,050 | -45 | -1.5% | 13,500 |
| 2024/09/10 | 3,145 | 3,150 | 3,080 | 3,095 | -50 | -1.6% | 7,800 |
| 2024/09/09 | 3,145 | 3,185 | 3,105 | 3,145 | -30 | -0.9% | 7,900 |
| 2024/09/06 | 3,210 | 3,215 | 3,150 | 3,175 | -15 | -0.5% | 9,500 |
| 2024/09/05 | 3,175 | 3,230 | 3,155 | 3,190 | -15 | -0.5% | 9,500 |
| 2024/09/04 | 3,235 | 3,260 | 3,175 | 3,205 | -55 | -1.7% | 14,200 |
| 2024/09/03 | 3,260 | 3,285 | 3,250 | 3,260 | ±0 | ±0% | 6,300 |
| 2024/09/02 | 3,330 | 3,330 | 3,255 | 3,260 | -45 | -1.4% | 5,200 |
| 2024/08/30 | 3,270 | 3,310 | 3,270 | 3,305 | +45 | +1.4% | 4,400 |
| 2024/08/29 | 3,235 | 3,265 | 3,215 | 3,260 | +30 | +0.9% | 7,100 |
| 2024/08/28 | 3,245 | 3,245 | 3,195 | 3,230 | +10 | +0.3% | 5,200 |
| 2024/08/27 | 3,250 | 3,265 | 3,220 | 3,220 | -30 | -0.9% | 4,900 |
| 2024/08/26 | 3,255 | 3,255 | 3,210 | 3,250 | +30 | +0.9% | 5,900 |
| 2024/08/23 | 3,220 | 3,245 | 3,180 | 3,220 | +5 | +0.2% | 7,800 |
| 2024/08/22 | 3,230 | 3,245 | 3,200 | 3,215 | -15 | -0.5% | 3,300 |
| 2024/08/21 | 3,240 | 3,240 | 3,205 | 3,230 | -20 | -0.6% | 1,900 |
| 2024/08/20 | 3,250 | 3,285 | 3,230 | 3,250 | ±0 | ±0% | 8,400 |
| 2024/08/19 | 3,300 | 3,315 | 3,245 | 3,250 | -45 | -1.4% | 5,500 |
| 2024/08/16 | 3,310 | 3,335 | 3,265 | 3,295 | +15 | +0.5% | 5,400 |
| 2024/08/15 | 3,275 | 3,295 | 3,245 | 3,280 | ±0 | ±0% | 7,300 |
| 2024/08/14 | 3,380 | 3,380 | 3,255 | 3,280 | +20 | +0.6% | 8,000 |
| 2024/08/13 | 3,190 | 3,290 | 3,185 | 3,260 | +70 | +2.2% | 8,500 |
| 2024/08/09 | 3,220 | 3,255 | 3,135 | 3,190 | +40 | +1.3% | 12,700 |
| 2024/08/08 | 3,220 | 3,310 | 3,095 | 3,150 | ±0 | ±0% | 14,800 |
| 2024/08/07 | 3,065 | 3,220 | 3,005 | 3,150 | +85 | +2.8% | 14,100 |
151～
200
件表示中 / 5509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 | 316,500円 | +11.0% | +2.0% | 3.98% | 36.56倍 | 1.35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 |
| ハリマ化成Ｇ | 78,100円 | +6.9% | +50.4% | 5.38% | 15.79倍 | 0.51倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 北の達人 | 14,200円 | - | - | - | - | 2.51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 |
| 恵 和 | 99,100円 | -0.8% | -32.7% | 3.53% | 6.94倍 | 0.80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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
