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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
件表示中 / 5550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 | 320,000円 | +11.0% | +2.0% | 3.94% | 37.01倍 | 1.37倍 |
|
電子部品の接続部位メッキ液専業。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 |
| 共和レザ | 81,600円 | -6.0% | -61.3% | 6.37% | 64.81倍 | 0.54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 |
| 田岡化 | 137,400円 | +20.3% | +27.3% | 2.62% | 11.58倍 | 1.06倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 日本化 | 215,100円 | +0.4% | -56.2% | 4.93% | 17.12倍 | 0.41倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| フマキラー | 112,400円 | +4.4% | +18.3% | 2.14% | 9.45倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
