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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 3,000 | 3,010 | 2,978 | 2,990 | -10 | -0.3% | 18,800 |
| 2010/04/05 | 3,020 | 3,020 | 2,990 | 3,000 | -5 | -0.2% | 15,400 |
| 2010/04/02 | 3,030 | 3,030 | 3,000 | 3,005 | -10 | -0.3% | 10,300 |
| 2010/04/01 | 3,020 | 3,045 | 3,000 | 3,015 | -25 | -0.8% | 17,100 |
| 2010/03/31 | 3,050 | 3,050 | 3,020 | 3,040 | -5 | -0.2% | 10,800 |
| 2010/03/30 | 3,010 | 3,050 | 2,994 | 3,045 | +25 | +0.8% | 13,300 |
| 2010/03/29 | 3,010 | 3,020 | 2,991 | 3,020 | -10 | -0.3% | 18,000 |
| 2010/03/26 | 2,998 | 3,030 | 2,995 | 3,030 | +33 | +1.1% | 18,400 |
| 2010/03/25 | 2,996 | 2,999 | 2,990 | 2,997 | +8 | +0.3% | 10,100 |
| 2010/03/24 | 3,015 | 3,015 | 2,982 | 2,989 | +5 | +0.2% | 7,300 |
| 2010/03/23 | 2,983 | 2,998 | 2,975 | 2,984 | -6 | -0.2% | 4,900 |
| 2010/03/19 | 2,976 | 2,999 | 2,976 | 2,990 | +16 | +0.5% | 6,600 |
| 2010/03/18 | 2,995 | 3,000 | 2,971 | 2,974 | -17 | -0.6% | 9,200 |
| 2010/03/17 | 2,967 | 2,999 | 2,960 | 2,991 | +24 | +0.8% | 8,100 |
| 2010/03/16 | 2,980 | 2,999 | 2,960 | 2,967 | -15 | -0.5% | 5,000 |
| 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 |
3751～
3800
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
