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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,471 | 2,499 | 2,457 | 2,482 | +11 | +0.4% | 3,100 |
2023/05/11 | 2,520 | 2,520 | 2,471 | 2,471 | -46 | -1.8% | 2,900 |
2023/05/10 | 2,524 | 2,541 | 2,474 | 2,517 | -7 | -0.3% | 4,100 |
2023/05/09 | 2,495 | 2,562 | 2,478 | 2,524 | +67 | +2.7% | 17,400 |
2023/05/08 | 2,447 | 2,468 | 2,447 | 2,457 | +10 | +0.4% | 1,700 |
2023/05/02 | 2,478 | 2,482 | 2,441 | 2,447 | -31 | -1.3% | 5,000 |
2023/05/01 | 2,446 | 2,493 | 2,446 | 2,478 | +32 | +1.3% | 5,800 |
2023/04/28 | 2,412 | 2,454 | 2,405 | 2,446 | +34 | +1.4% | 8,600 |
2023/04/27 | 2,458 | 2,464 | 2,402 | 2,412 | -27 | -1.1% | 11,200 |
2023/04/26 | 2,544 | 2,572 | 2,438 | 2,439 | -100 | -3.9% | 18,000 |
2023/04/25 | 2,500 | 2,569 | 2,499 | 2,539 | +27 | +1.1% | 13,500 |
2023/04/24 | 2,501 | 2,512 | 2,474 | 2,512 | +3 | +0.1% | 3,200 |
2023/04/21 | 2,499 | 2,509 | 2,490 | 2,509 | +10 | +0.4% | 2,300 |
2023/04/20 | 2,490 | 2,509 | 2,484 | 2,499 | +9 | +0.4% | 4,400 |
2023/04/19 | 2,506 | 2,506 | 2,461 | 2,490 | -41 | -1.6% | 15,100 |
2023/04/18 | 2,545 | 2,565 | 2,527 | 2,531 | -14 | -0.6% | 9,700 |
2023/04/17 | 2,588 | 2,588 | 2,542 | 2,545 | -44 | -1.7% | 2,500 |
2023/04/14 | 2,535 | 2,598 | 2,535 | 2,589 | +63 | +2.5% | 6,000 |
2023/04/13 | 2,566 | 2,566 | 2,517 | 2,526 | +10 | +0.4% | 5,300 |
2023/04/12 | 2,502 | 2,532 | 2,502 | 2,516 | +1 | ±0% | 4,400 |
2023/04/11 | 2,513 | 2,528 | 2,492 | 2,515 | +8 | +0.3% | 16,400 |
2023/04/10 | 2,492 | 2,534 | 2,490 | 2,507 | -14 | -0.6% | 11,000 |
2023/04/07 | 2,472 | 2,540 | 2,472 | 2,521 | +31 | +1.2% | 7,000 |
2023/04/06 | 2,505 | 2,507 | 2,480 | 2,490 | -54 | -2.1% | 6,900 |
2023/04/05 | 2,515 | 2,577 | 2,515 | 2,544 | -6 | -0.2% | 10,800 |
2023/04/04 | 2,662 | 2,670 | 2,546 | 2,550 | -114 | -4.3% | 17,200 |
2023/04/03 | 2,623 | 2,665 | 2,616 | 2,664 | +32 | +1.2% | 6,700 |
2023/03/31 | 2,611 | 2,656 | 2,560 | 2,632 | +11 | +0.4% | 11,700 |
2023/03/30 | 2,644 | 2,657 | 2,603 | 2,621 | -71 | -2.6% | 12,900 |
2023/03/29 | 2,664 | 2,692 | 2,644 | 2,692 | +8 | +0.3% | 16,400 |
2023/03/28 | 2,687 | 2,692 | 2,665 | 2,684 | +17 | +0.6% | 7,400 |
2023/03/27 | 2,671 | 2,671 | 2,641 | 2,667 | -4 | -0.1% | 4,000 |
2023/03/24 | 2,679 | 2,679 | 2,626 | 2,671 | -8 | -0.3% | 10,200 |
2023/03/23 | 2,678 | 2,679 | 2,641 | 2,679 | +7 | +0.3% | 6,200 |
2023/03/22 | 2,620 | 2,672 | 2,611 | 2,672 | +75 | +2.9% | 6,000 |
2023/03/20 | 2,623 | 2,630 | 2,580 | 2,597 | -10 | -0.4% | 9,000 |
2023/03/17 | 2,589 | 2,629 | 2,567 | 2,607 | +14 | +0.5% | 10,200 |
2023/03/16 | 2,625 | 2,625 | 2,568 | 2,593 | -6 | -0.2% | 11,300 |
2023/03/15 | 2,550 | 2,625 | 2,550 | 2,599 | +49 | +1.9% | 6,000 |
2023/03/14 | 2,556 | 2,571 | 2,521 | 2,550 | -34 | -1.3% | 10,100 |
2023/03/13 | 2,523 | 2,584 | 2,523 | 2,584 | +17 | +0.7% | 5,800 |
2023/03/10 | 2,639 | 2,639 | 2,566 | 2,567 | -72 | -2.7% | 15,800 |
2023/03/09 | 2,559 | 2,639 | 2,559 | 2,639 | +70 | +2.7% | 9,500 |
2023/03/08 | 2,531 | 2,569 | 2,531 | 2,569 | +20 | +0.8% | 4,600 |
2023/03/07 | 2,527 | 2,550 | 2,527 | 2,549 | +20 | +0.8% | 6,200 |
2023/03/06 | 2,532 | 2,535 | 2,514 | 2,529 | -3 | -0.1% | 4,100 |
2023/03/03 | 2,521 | 2,535 | 2,512 | 2,532 | +11 | +0.4% | 6,700 |
2023/03/02 | 2,535 | 2,535 | 2,514 | 2,521 | -14 | -0.6% | 3,900 |
2023/03/01 | 2,504 | 2,551 | 2,491 | 2,535 | +35 | +1.4% | 3,800 |
2023/02/28 | 2,482 | 2,540 | 2,474 | 2,500 | +18 | +0.7% | 6,400 |
251~
300
件表示中 / 5254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 | 330,000円 | +13.9% | +23.0% | 3.82% | 32.75倍 | 1.31倍 |
|
電子部品の接続部位メッキ薬専業。ファブレスで研究開発型。売上原価は貴金属材料の市況連動 |
積化成 | 45,600円 | +1.3% | -19.5% | 2.85% | 24.35倍 | 0.37倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
日本化 | 240,100円 | +3.8% | +21.7% | 2.92% | 10.59倍 | 0.47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 | 120,800円 | +9.4% | +3.6% | 1.82% | 12.76倍 | 0.86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 |
大成ラミック | 281,800円 | +5.3% | +3.0% | 2.48% | 15.73倍 | 0.74倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア3割超。高速充填機も販売 |
市場注目の銘柄
チャート関連のコラム