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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/08/06 | 2,866 | 3,135 | 2,866 | 3,065 | +252 | +9% | 18,800 |
| 2024/08/05 | 3,090 | 3,150 | 2,800 | 2,813 | -447 | -13.7% | 37,000 |
| 2024/08/02 | 3,265 | 3,390 | 3,260 | 3,260 | -180 | -5.2% | 23,000 |
| 2024/08/01 | 3,475 | 3,570 | 3,375 | 3,440 | -90 | -2.5% | 32,900 |
| 2024/07/31 | 3,445 | 3,540 | 3,390 | 3,530 | +45 | +1.3% | 13,300 |
| 2024/07/30 | 3,690 | 3,690 | 3,475 | 3,485 | -235 | -6.3% | 23,500 |
| 2024/07/29 | 3,530 | 3,720 | 3,510 | 3,720 | +410 | +12.4% | 59,900 |
| 2024/07/26 | 3,370 | 3,375 | 3,305 | 3,310 | +10 | +0.3% | 8,900 |
| 2024/07/25 | 3,370 | 3,380 | 3,295 | 3,300 | -100 | -2.9% | 11,200 |
| 2024/07/24 | 3,445 | 3,450 | 3,385 | 3,400 | -30 | -0.9% | 10,200 |
| 2024/07/23 | 3,405 | 3,470 | 3,405 | 3,430 | +35 | +1% | 8,700 |
| 2024/07/22 | 3,450 | 3,450 | 3,385 | 3,395 | -60 | -1.7% | 9,500 |
| 2024/07/19 | 3,420 | 3,460 | 3,415 | 3,455 | +35 | +1% | 6,600 |
| 2024/07/18 | 3,430 | 3,475 | 3,410 | 3,420 | -35 | -1% | 5,900 |
| 2024/07/17 | 3,445 | 3,500 | 3,440 | 3,455 | +10 | +0.3% | 8,800 |
| 2024/07/16 | 3,405 | 3,465 | 3,405 | 3,445 | +40 | +1.2% | 5,400 |
| 2024/07/12 | 3,420 | 3,470 | 3,405 | 3,405 | -30 | -0.9% | 4,900 |
| 2024/07/11 | 3,425 | 3,475 | 3,400 | 3,435 | +55 | +1.6% | 9,200 |
| 2024/07/10 | 3,435 | 3,450 | 3,360 | 3,380 | -55 | -1.6% | 12,600 |
| 2024/07/09 | 3,440 | 3,470 | 3,410 | 3,435 | +25 | +0.7% | 7,200 |
| 2024/07/08 | 3,435 | 3,455 | 3,410 | 3,410 | -45 | -1.3% | 6,100 |
| 2024/07/05 | 3,505 | 3,505 | 3,455 | 3,455 | -50 | -1.4% | 5,400 |
| 2024/07/04 | 3,445 | 3,505 | 3,445 | 3,505 | +60 | +1.7% | 9,400 |
| 2024/07/03 | 3,420 | 3,445 | 3,410 | 3,445 | +25 | +0.7% | 6,600 |
| 2024/07/02 | 3,500 | 3,505 | 3,380 | 3,420 | -60 | -1.7% | 13,600 |
| 2024/07/01 | 3,530 | 3,530 | 3,480 | 3,480 | -25 | -0.7% | 7,200 |
| 2024/06/28 | 3,580 | 3,580 | 3,495 | 3,505 | -55 | -1.5% | 9,300 |
| 2024/06/27 | 3,560 | 3,560 | 3,495 | 3,560 | +30 | +0.8% | 15,900 |
| 2024/06/26 | 3,385 | 3,530 | 3,385 | 3,530 | +155 | +4.6% | 21,100 |
| 2024/06/25 | 3,360 | 3,385 | 3,350 | 3,375 | +15 | +0.4% | 9,700 |
| 2024/06/24 | 3,340 | 3,360 | 3,305 | 3,360 | +40 | +1.2% | 10,100 |
| 2024/06/21 | 3,230 | 3,330 | 3,230 | 3,320 | +90 | +2.8% | 31,700 |
| 2024/06/20 | 3,260 | 3,285 | 3,215 | 3,230 | -30 | -0.9% | 11,300 |
| 2024/06/19 | 3,230 | 3,260 | 3,200 | 3,260 | +30 | +0.9% | 7,700 |
| 2024/06/18 | 3,155 | 3,255 | 3,155 | 3,230 | +75 | +2.4% | 8,800 |
| 2024/06/17 | 3,155 | 3,170 | 3,110 | 3,155 | -30 | -0.9% | 8,500 |
| 2024/06/14 | 3,035 | 3,185 | 3,035 | 3,185 | +80 | +2.6% | 12,100 |
| 2024/06/13 | 3,180 | 3,180 | 3,075 | 3,105 | -75 | -2.4% | 13,000 |
| 2024/06/12 | 3,235 | 3,235 | 3,180 | 3,180 | -35 | -1.1% | 11,900 |
| 2024/06/11 | 3,255 | 3,255 | 3,215 | 3,215 | -40 | -1.2% | 7,800 |
| 2024/06/10 | 3,260 | 3,295 | 3,200 | 3,255 | +65 | +2% | 14,100 |
| 2024/06/07 | 3,165 | 3,200 | 3,135 | 3,190 | +30 | +0.9% | 10,800 |
| 2024/06/06 | 3,180 | 3,180 | 3,145 | 3,160 | -20 | -0.6% | 10,100 |
| 2024/06/05 | 3,180 | 3,200 | 3,155 | 3,180 | -10 | -0.3% | 11,700 |
| 2024/06/04 | 3,170 | 3,230 | 3,170 | 3,190 | -10 | -0.3% | 14,500 |
| 2024/06/03 | 3,225 | 3,255 | 3,180 | 3,200 | -35 | -1.1% | 8,500 |
| 2024/05/31 | 3,255 | 3,265 | 3,205 | 3,235 | -30 | -0.9% | 9,300 |
| 2024/05/30 | 3,265 | 3,275 | 3,230 | 3,265 | -10 | -0.3% | 12,800 |
201～
250
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
