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 |
|---|---|---|---|---|---|---|---|
| 2010/03/15 | 2,991 | 2,999 | 2,980 | 2,982 | ±0 | ±0% | 4,600 |
| 2010/03/12 | 3,000 | 3,000 | 2,967 | 2,982 | +3 | +0.1% | 9,000 |
| 2010/03/11 | 2,980 | 2,980 | 2,950 | 2,979 | +40 | +1.4% | 4,300 |
| 2010/03/10 | 2,959 | 2,965 | 2,935 | 2,939 | -20 | -0.7% | 6,200 |
| 2010/03/09 | 2,899 | 2,965 | 2,891 | 2,959 | +68 | +2.4% | 9,800 |
| 2010/03/08 | 2,899 | 2,900 | 2,875 | 2,891 | +25 | +0.9% | 8,400 |
| 2010/03/05 | 2,855 | 2,898 | 2,855 | 2,866 | +9 | +0.3% | 8,300 |
| 2010/03/04 | 2,866 | 2,868 | 2,853 | 2,857 | -12 | -0.4% | 7,200 |
| 2010/03/03 | 2,897 | 2,910 | 2,862 | 2,869 | -28 | -1% | 8,900 |
| 2010/03/02 | 2,881 | 2,900 | 2,873 | 2,897 | -1 | ±0% | 6,700 |
| 2010/03/01 | 2,948 | 2,948 | 2,872 | 2,898 | ±0 | ±0% | 7,400 |
| 2010/02/26 | 2,925 | 2,925 | 2,865 | 2,898 | -36 | -1.2% | 14,800 |
| 2010/02/25 | 2,927 | 2,939 | 2,911 | 2,934 | ±0 | ±0% | 4,700 |
| 2010/02/24 | 2,936 | 2,940 | 2,925 | 2,934 | -66 | -2.2% | 6,000 |
| 2010/02/23 | 2,995 | 3,000 | 2,980 | 3,000 | -15 | -0.5% | 3,800 |
| 2010/02/22 | 3,035 | 3,035 | 2,995 | 3,015 | +25 | +0.8% | 5,000 |
| 2010/02/19 | 3,000 | 3,005 | 2,984 | 2,990 | -15 | -0.5% | 8,600 |
| 2010/02/18 | 3,035 | 3,035 | 2,981 | 3,005 | +16 | +0.5% | 2,800 |
| 2010/02/17 | 2,950 | 3,020 | 2,950 | 2,989 | +53 | +1.8% | 4,800 |
| 2010/02/16 | 2,948 | 2,953 | 2,926 | 2,936 | +10 | +0.3% | 2,900 |
| 2010/02/15 | 2,951 | 2,959 | 2,920 | 2,926 | ±0 | ±0% | 6,800 |
| 2010/02/12 | 2,930 | 2,940 | 2,921 | 2,926 | -4 | -0.1% | 5,900 |
| 2010/02/10 | 2,914 | 2,960 | 2,914 | 2,930 | +9 | +0.3% | 6,200 |
| 2010/02/09 | 2,952 | 3,000 | 2,900 | 2,921 | -64 | -2.1% | 11,100 |
| 2010/02/08 | 3,035 | 3,060 | 2,984 | 2,985 | -50 | -1.6% | 11,500 |
| 2010/02/05 | 3,010 | 3,065 | 2,992 | 3,035 | ±0 | ±0% | 12,000 |
| 2010/02/04 | 3,010 | 3,050 | 2,998 | 3,035 | +35 | +1.2% | 7,800 |
| 2010/02/03 | 3,050 | 3,075 | 2,990 | 3,000 | ±0 | ±0% | 5,200 |
| 2010/02/02 | 3,020 | 3,090 | 3,000 | 3,000 | +17 | +0.6% | 11,000 |
| 2010/02/01 | 3,070 | 3,140 | 2,950 | 2,983 | -117 | -3.8% | 13,600 |
| 2010/01/29 | 3,130 | 3,140 | 3,085 | 3,100 | ±0 | ±0% | 5,100 |
| 2010/01/28 | 3,055 | 3,155 | 3,050 | 3,100 | ±0 | ±0% | 8,900 |
| 2010/01/27 | 3,120 | 3,175 | 3,100 | 3,100 | -30 | -1% | 7,300 |
| 2010/01/26 | 3,265 | 3,270 | 3,130 | 3,130 | -115 | -3.5% | 11,300 |
| 2010/01/25 | 3,130 | 3,245 | 3,120 | 3,245 | +45 | +1.4% | 14,100 |
| 2010/01/22 | 3,250 | 3,290 | 3,140 | 3,200 | -145 | -4.3% | 28,800 |
| 2010/01/21 | 3,350 | 3,375 | 3,240 | 3,345 | -90 | -2.6% | 33,700 |
| 2010/01/20 | 3,380 | 3,435 | 3,370 | 3,435 | +10 | +0.3% | 17,700 |
| 2010/01/19 | 3,400 | 3,425 | 3,365 | 3,425 | +45 | +1.3% | 22,100 |
| 2010/01/18 | 3,300 | 3,385 | 3,270 | 3,380 | +100 | +3% | 21,700 |
| 2010/01/15 | 3,290 | 3,290 | 3,210 | 3,280 | -10 | -0.3% | 6,500 |
| 2010/01/14 | 3,230 | 3,335 | 3,205 | 3,290 | -10 | -0.3% | 11,900 |
| 2010/01/13 | 3,350 | 3,400 | 3,300 | 3,300 | -50 | -1.5% | 31,200 |
| 2010/01/12 | 3,065 | 3,420 | 3,065 | 3,350 | +285 | +9.3% | 37,800 |
| 2010/01/08 | 3,080 | 3,140 | 3,030 | 3,065 | +35 | +1.2% | 20,200 |
| 2010/01/07 | 2,990 | 3,065 | 2,970 | 3,030 | +85 | +2.9% | 33,000 |
| 2010/01/06 | 2,919 | 2,950 | 2,891 | 2,945 | +54 | +1.9% | 14,700 |
| 2010/01/05 | 2,910 | 2,910 | 2,890 | 2,891 | +21 | +0.7% | 7,600 |
| 2010/01/04 | 2,835 | 2,901 | 2,835 | 2,870 | -15 | -0.5% | 7,800 |
| 2009/12/30 | 2,919 | 2,919 | 2,869 | 2,885 | -33 | -1.1% | 7,600 |
3701～
3750
件表示中 / 5485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 | 286,300円 | +11.0% | +2.0% | 4.40% | 33.08倍 | 1.22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 |
| 大成ラミクＧ | 248,900円 | +5.3% | +21.1% | 3.21% | 11.55倍 | 0.65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 |
| 恵 和 | 90,600円 | -0.8% | -32.7% | 3.86% | 6.34倍 | 0.73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 |
| タイガポリ | 87,100円 | +3.1% | -23.5% | 6.08% | 5.13倍 | 0.41倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| 共和レザ | 68,100円 | +1.9% | -2.0% | 4.70% | 9.27倍 | 0.45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
