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 |
|---|---|---|---|---|---|---|---|
| 2012/09/11 | 1,868 | 1,869 | 1,845 | 1,851 | -39 | -2.1% | 3,900 |
| 2012/09/10 | 1,874 | 1,890 | 1,865 | 1,890 | +16 | +0.9% | 2,300 |
| 2012/09/07 | 1,883 | 1,884 | 1,865 | 1,874 | +13 | +0.7% | 2,400 |
| 2012/09/06 | 1,880 | 1,880 | 1,850 | 1,861 | -18 | -1% | 1,000 |
| 2012/09/05 | 1,865 | 1,879 | 1,850 | 1,879 | +16 | +0.9% | 1,300 |
| 2012/09/04 | 1,865 | 1,866 | 1,862 | 1,863 | -17 | -0.9% | 1,100 |
| 2012/09/03 | 1,866 | 1,900 | 1,862 | 1,880 | -1 | -0.1% | 1,700 |
| 2012/08/31 | 1,879 | 1,891 | 1,879 | 1,881 | -2 | -0.1% | 600 |
| 2012/08/30 | 1,870 | 1,910 | 1,870 | 1,883 | -27 | -1.4% | 3,200 |
| 2012/08/29 | 1,905 | 1,910 | 1,900 | 1,910 | +13 | +0.7% | 3,900 |
| 2012/08/28 | 1,940 | 1,940 | 1,897 | 1,897 | -20 | -1% | 2,400 |
| 2012/08/27 | 1,919 | 1,940 | 1,917 | 1,917 | -28 | -1.4% | 1,800 |
| 2012/08/24 | 1,921 | 1,945 | 1,910 | 1,945 | +24 | +1.2% | 2,700 |
| 2012/08/23 | 1,935 | 1,935 | 1,920 | 1,921 | -19 | -1% | 1,000 |
| 2012/08/22 | 1,933 | 1,940 | 1,915 | 1,940 | +7 | +0.4% | 2,600 |
| 2012/08/21 | 1,930 | 1,949 | 1,918 | 1,933 | +13 | +0.7% | 1,300 |
| 2012/08/20 | 1,945 | 1,945 | 1,920 | 1,920 | -23 | -1.2% | 1,800 |
| 2012/08/17 | 1,940 | 1,943 | 1,920 | 1,943 | +28 | +1.5% | 2,700 |
| 2012/08/16 | 1,897 | 1,915 | 1,890 | 1,915 | +19 | +1% | 7,500 |
| 2012/08/15 | 1,897 | 1,897 | 1,865 | 1,896 | ±0 | ±0% | 3,700 |
| 2012/08/14 | 1,896 | 1,896 | 1,862 | 1,896 | ±0 | ±0% | 2,100 |
| 2012/08/13 | 1,856 | 1,896 | 1,856 | 1,896 | ±0 | ±0% | 1,500 |
| 2012/08/10 | 1,885 | 1,897 | 1,885 | 1,896 | ±0 | ±0% | 3,500 |
| 2012/08/09 | 1,875 | 1,896 | 1,875 | 1,896 | +34 | +1.8% | 4,300 |
| 2012/08/08 | 1,845 | 1,865 | 1,845 | 1,862 | +22 | +1.2% | 4,400 |
| 2012/08/07 | 1,835 | 1,841 | 1,825 | 1,840 | +5 | +0.3% | 6,100 |
| 2012/08/06 | 1,828 | 1,839 | 1,813 | 1,835 | +19 | +1% | 7,700 |
| 2012/08/03 | 1,806 | 1,820 | 1,802 | 1,816 | +10 | +0.6% | 5,800 |
| 2012/08/02 | 1,820 | 1,828 | 1,806 | 1,806 | -14 | -0.8% | 3,800 |
| 2012/08/01 | 1,819 | 1,820 | 1,810 | 1,820 | +2 | +0.1% | 1,400 |
| 2012/07/31 | 1,811 | 1,818 | 1,806 | 1,818 | -7 | -0.4% | 3,200 |
| 2012/07/30 | 1,828 | 1,828 | 1,810 | 1,825 | +11 | +0.6% | 2,000 |
| 2012/07/27 | 1,841 | 1,841 | 1,813 | 1,814 | -9 | -0.5% | 4,000 |
| 2012/07/26 | 1,840 | 1,840 | 1,822 | 1,823 | -2 | -0.1% | 1,600 |
| 2012/07/25 | 1,834 | 1,834 | 1,825 | 1,825 | -13 | -0.7% | 2,200 |
| 2012/07/24 | 1,830 | 1,840 | 1,825 | 1,838 | +12 | +0.7% | 2,800 |
| 2012/07/23 | 1,853 | 1,853 | 1,826 | 1,826 | -13 | -0.7% | 3,800 |
| 2012/07/20 | 1,848 | 1,848 | 1,825 | 1,839 | -8 | -0.4% | 3,100 |
| 2012/07/19 | 1,842 | 1,847 | 1,825 | 1,847 | +5 | +0.3% | 2,000 |
| 2012/07/18 | 1,828 | 1,842 | 1,813 | 1,842 | +14 | +0.8% | 600 |
| 2012/07/17 | 1,811 | 1,840 | 1,811 | 1,828 | +8 | +0.4% | 1,600 |
| 2012/07/13 | 1,818 | 1,839 | 1,818 | 1,820 | +1 | +0.1% | 2,900 |
| 2012/07/12 | 1,819 | 1,824 | 1,819 | 1,819 | ±0 | ±0% | 2,900 |
| 2012/07/11 | 1,833 | 1,833 | 1,819 | 1,819 | -16 | -0.9% | 4,500 |
| 2012/07/10 | 1,840 | 1,849 | 1,835 | 1,835 | -5 | -0.3% | 1,800 |
| 2012/07/09 | 1,840 | 1,849 | 1,837 | 1,840 | -11 | -0.6% | 2,200 |
| 2012/07/06 | 1,870 | 1,885 | 1,851 | 1,851 | -19 | -1% | 4,700 |
| 2012/07/05 | 1,889 | 1,889 | 1,863 | 1,870 | -19 | -1% | 3,600 |
| 2012/07/04 | 1,873 | 1,890 | 1,873 | 1,889 | +16 | +0.9% | 4,800 |
| 2012/07/03 | 1,876 | 1,900 | 1,860 | 1,873 | -3 | -0.2% | 5,000 |
3151～
3200
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
