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 |
---|---|---|---|---|---|---|---|
2023/03/13 | 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 |
2023/02/27 | 2,442 | 2,482 | 2,420 | 2,482 | +38 | +1.6% | 2,800 |
2023/02/24 | 2,429 | 2,460 | 2,428 | 2,444 | -2 | -0.1% | 3,400 |
2023/02/22 | 2,451 | 2,474 | 2,423 | 2,446 | -5 | -0.2% | 7,400 |
2023/02/21 | 2,454 | 2,469 | 2,451 | 2,451 | -3 | -0.1% | 2,800 |
2023/02/20 | 2,445 | 2,460 | 2,435 | 2,454 | +27 | +1.1% | 6,000 |
2023/02/17 | 2,437 | 2,445 | 2,424 | 2,427 | +5 | +0.2% | 4,300 |
2023/02/16 | 2,408 | 2,444 | 2,401 | 2,422 | +14 | +0.6% | 6,400 |
2023/02/15 | 2,411 | 2,456 | 2,402 | 2,408 | -3 | -0.1% | 22,500 |
2023/02/14 | 2,402 | 2,427 | 2,385 | 2,411 | +26 | +1.1% | 10,500 |
2023/02/13 | 2,359 | 2,404 | 2,352 | 2,385 | +24 | +1% | 3,700 |
2023/02/10 | 2,356 | 2,383 | 2,356 | 2,361 | -9 | -0.4% | 4,300 |
2023/02/09 | 2,340 | 2,385 | 2,340 | 2,370 | +52 | +2.2% | 3,500 |
2023/02/08 | 2,349 | 2,350 | 2,307 | 2,318 | -17 | -0.7% | 7,100 |
2023/02/07 | 2,350 | 2,360 | 2,331 | 2,335 | -10 | -0.4% | 3,100 |
2023/02/06 | 2,347 | 2,360 | 2,338 | 2,345 | +4 | +0.2% | 5,300 |
2023/02/03 | 2,351 | 2,351 | 2,334 | 2,341 | -9 | -0.4% | 4,000 |
2023/02/02 | 2,366 | 2,366 | 2,350 | 2,350 | -9 | -0.4% | 2,500 |
2023/02/01 | 2,373 | 2,373 | 2,351 | 2,359 | -23 | -1% | 2,800 |
2023/01/31 | 2,337 | 2,394 | 2,337 | 2,382 | +44 | +1.9% | 8,700 |
2023/01/30 | 2,380 | 2,419 | 2,338 | 2,338 | -55 | -2.3% | 14,100 |
2023/01/27 | 2,416 | 2,421 | 2,370 | 2,393 | -23 | -1% | 5,600 |
2023/01/26 | 2,443 | 2,443 | 2,416 | 2,416 | -43 | -1.7% | 4,900 |
2023/01/25 | 2,452 | 2,460 | 2,444 | 2,459 | +35 | +1.4% | 2,700 |
2023/01/24 | 2,360 | 2,424 | 2,359 | 2,424 | +65 | +2.8% | 5,000 |
2023/01/23 | 2,349 | 2,359 | 2,349 | 2,359 | +7 | +0.3% | 2,500 |
2023/01/20 | 2,352 | 2,353 | 2,352 | 2,352 | ±0 | ±0% | 900 |
2023/01/19 | 2,374 | 2,389 | 2,350 | 2,352 | -22 | -0.9% | 4,100 |
2023/01/18 | 2,355 | 2,399 | 2,342 | 2,374 | -10 | -0.4% | 8,200 |
2023/01/17 | 2,357 | 2,386 | 2,334 | 2,384 | +39 | +1.7% | 7,300 |
2023/01/16 | 2,387 | 2,388 | 2,345 | 2,345 | -47 | -2% | 9,300 |
2023/01/13 | 2,413 | 2,413 | 2,386 | 2,392 | -19 | -0.8% | 3,100 |
2023/01/12 | 2,391 | 2,411 | 2,379 | 2,411 | +27 | +1.1% | 5,800 |
2023/01/11 | 2,359 | 2,384 | 2,350 | 2,384 | +25 | +1.1% | 5,200 |
2023/01/10 | 2,352 | 2,365 | 2,348 | 2,359 | -5 | -0.2% | 5,200 |
2023/01/06 | 2,342 | 2,372 | 2,342 | 2,364 | +8 | +0.3% | 3,100 |
2023/01/05 | 2,366 | 2,370 | 2,356 | 2,356 | -29 | -1.2% | 5,200 |
2023/01/04 | 2,398 | 2,398 | 2,366 | 2,385 | -1 | ±0% | 4,400 |
2022/12/30 | 2,386 | 2,410 | 2,386 | 2,386 | +8 | +0.3% | 7,100 |
2022/12/29 | 2,421 | 2,449 | 2,378 | 2,378 | -43 | -1.8% | 26,000 |
2022/12/28 | 2,432 | 2,432 | 2,412 | 2,421 | -8 | -0.3% | 4,500 |
301~
350
件表示中 / 5264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 | +13.9% | +23.0% | 3.94% | 31.76倍 | 1.27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 |
フマキラー | 122,000円 | +9.4% | +3.6% | 1.80% | 12.89倍 | 0.87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 | 282,600円 | +5.3% | +3.0% | 2.48% | 15.77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 |
日華化学 | 109,600円 | +6.6% | +6.8% | 3.10% | 9.62倍 | 0.57倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
共和レザ | 77,900円 | +1.9% | -2.0% | 4.11% | 10.73倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム