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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 3,340 | 3,340 | 3,255 | 3,275 | -45 | -1.4% | 7,000 |
| 2024/05/28 | 3,280 | 3,335 | 3,280 | 3,320 | +45 | +1.4% | 9,500 |
| 2024/05/27 | 3,335 | 3,335 | 3,260 | 3,275 | -25 | -0.8% | 11,500 |
| 2024/05/24 | 3,285 | 3,345 | 3,250 | 3,300 | -40 | -1.2% | 12,700 |
| 2024/05/23 | 3,350 | 3,365 | 3,320 | 3,340 | +10 | +0.3% | 12,300 |
| 2024/05/22 | 3,350 | 3,390 | 3,330 | 3,330 | +5 | +0.2% | 13,500 |
| 2024/05/21 | 3,300 | 3,330 | 3,280 | 3,325 | +25 | +0.8% | 11,800 |
| 2024/05/20 | 3,270 | 3,300 | 3,250 | 3,300 | +30 | +0.9% | 14,300 |
| 2024/05/17 | 3,265 | 3,280 | 3,230 | 3,270 | +5 | +0.2% | 6,500 |
| 2024/05/16 | 3,275 | 3,275 | 3,240 | 3,265 | ±0 | ±0% | 7,700 |
| 2024/05/15 | 3,280 | 3,295 | 3,255 | 3,265 | ±0 | ±0% | 7,800 |
| 2024/05/14 | 3,245 | 3,270 | 3,195 | 3,265 | +20 | +0.6% | 13,200 |
| 2024/05/13 | 3,230 | 3,245 | 3,195 | 3,245 | ±0 | ±0% | 8,400 |
| 2024/05/10 | 3,230 | 3,255 | 3,225 | 3,245 | +10 | +0.3% | 7,700 |
| 2024/05/09 | 3,280 | 3,280 | 3,205 | 3,235 | -10 | -0.3% | 12,000 |
| 2024/05/08 | 3,340 | 3,340 | 3,220 | 3,245 | -85 | -2.6% | 24,000 |
| 2024/05/07 | 3,305 | 3,365 | 3,305 | 3,330 | +35 | +1.1% | 25,400 |
| 2024/05/02 | 3,270 | 3,300 | 3,260 | 3,295 | +40 | +1.2% | 16,000 |
| 2024/05/01 | 3,180 | 3,265 | 3,175 | 3,255 | +55 | +1.7% | 25,500 |
| 2024/04/30 | 3,155 | 3,220 | 3,120 | 3,200 | +115 | +3.7% | 30,500 |
| 2024/04/26 | 2,971 | 3,085 | 2,947 | 3,085 | +115 | +3.9% | 58,400 |
| 2024/04/25 | 3,210 | 3,210 | 2,965 | 2,970 | -260 | -8% | 150,100 |
| 2024/04/24 | 3,150 | 3,235 | 3,150 | 3,230 | +90 | +2.9% | 47,800 |
| 2024/04/23 | 3,105 | 3,160 | 3,105 | 3,140 | +30 | +1% | 18,900 |
| 2024/04/22 | 3,160 | 3,195 | 3,100 | 3,110 | -25 | -0.8% | 16,300 |
| 2024/04/19 | 3,225 | 3,280 | 3,130 | 3,135 | -90 | -2.8% | 20,600 |
| 2024/04/18 | 3,165 | 3,240 | 3,150 | 3,225 | +65 | +2.1% | 17,600 |
| 2024/04/17 | 3,165 | 3,215 | 3,145 | 3,160 | -15 | -0.5% | 20,600 |
| 2024/04/16 | 3,150 | 3,220 | 3,125 | 3,175 | -35 | -1.1% | 20,400 |
| 2024/04/15 | 3,210 | 3,245 | 3,180 | 3,210 | -60 | -1.8% | 22,900 |
| 2024/04/12 | 3,310 | 3,315 | 3,260 | 3,270 | -40 | -1.2% | 30,300 |
| 2024/04/11 | 3,230 | 3,330 | 3,205 | 3,310 | +35 | +1.1% | 21,200 |
| 2024/04/10 | 3,440 | 3,440 | 3,275 | 3,275 | -25 | -0.8% | 45,000 |
| 2024/04/09 | 3,250 | 3,320 | 3,250 | 3,300 | +55 | +1.7% | 23,200 |
| 2024/04/08 | 3,240 | 3,260 | 3,190 | 3,245 | +40 | +1.2% | 29,200 |
| 2024/04/05 | 3,105 | 3,250 | 3,055 | 3,205 | +45 | +1.4% | 47,800 |
| 2024/04/04 | 3,140 | 3,210 | 3,130 | 3,160 | +20 | +0.6% | 49,900 |
| 2024/04/03 | 3,100 | 3,175 | 3,100 | 3,140 | +20 | +0.6% | 36,700 |
| 2024/04/02 | 3,030 | 3,130 | 3,030 | 3,120 | +90 | +3% | 20,400 |
| 2024/04/01 | 3,050 | 3,050 | 3,000 | 3,030 | -20 | -0.7% | 10,500 |
| 2024/03/29 | 3,045 | 3,070 | 3,010 | 3,050 | ±0 | ±0% | 9,100 |
| 2024/03/28 | 3,000 | 3,090 | 3,000 | 3,050 | +40 | +1.3% | 31,800 |
| 2024/03/27 | 2,960 | 3,020 | 2,960 | 3,010 | +52 | +1.8% | 14,300 |
| 2024/03/26 | 2,967 | 3,010 | 2,951 | 2,958 | -18 | -0.6% | 19,300 |
| 2024/03/25 | 2,983 | 2,994 | 2,946 | 2,976 | -17 | -0.6% | 16,700 |
| 2024/03/22 | 2,988 | 3,000 | 2,936 | 2,993 | +5 | +0.2% | 23,500 |
| 2024/03/21 | 2,990 | 3,005 | 2,963 | 2,988 | +4 | +0.1% | 41,000 |
| 2024/03/19 | 2,894 | 2,984 | 2,894 | 2,984 | +90 | +3.1% | 21,300 |
| 2024/03/18 | 2,909 | 2,936 | 2,890 | 2,894 | -17 | -0.6% | 9,900 |
| 2024/03/15 | 2,893 | 2,919 | 2,854 | 2,911 | +9 | +0.3% | 9,900 |
251～
300
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
