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 |
|---|---|---|---|---|---|---|---|
| 2010/01/22 | 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 |
| 2009/12/29 | 2,972 | 2,972 | 2,895 | 2,918 | -54 | -1.8% | 13,100 |
| 2009/12/28 | 3,010 | 3,020 | 2,968 | 2,972 | -38 | -1.3% | 14,700 |
| 2009/12/25 | 3,090 | 3,090 | 2,980 | 3,010 | -60 | -2% | 7,200 |
| 2009/12/24 | 3,020 | 3,110 | 3,020 | 3,070 | +60 | +2% | 15,000 |
| 2009/12/22 | 3,040 | 3,040 | 3,000 | 3,010 | +10 | +0.3% | 4,900 |
| 2009/12/21 | 3,030 | 3,040 | 3,000 | 3,000 | -20 | -0.7% | 2,500 |
| 2009/12/18 | 3,010 | 3,040 | 3,000 | 3,020 | ±0 | ±0% | 4,400 |
| 2009/12/17 | 3,050 | 3,050 | 3,000 | 3,020 | -10 | -0.3% | 4,600 |
| 2009/12/16 | 3,020 | 3,060 | 3,000 | 3,030 | -10 | -0.3% | 6,000 |
| 2009/12/15 | 3,020 | 3,050 | 3,020 | 3,040 | -10 | -0.3% | 2,300 |
| 2009/12/14 | 3,060 | 3,060 | 3,010 | 3,050 | +10 | +0.3% | 4,000 |
| 2009/12/11 | 3,070 | 3,070 | 2,998 | 3,040 | +60 | +2% | 7,700 |
| 2009/12/10 | 3,010 | 3,040 | 2,966 | 2,980 | +30 | +1% | 4,100 |
| 2009/12/09 | 3,020 | 3,020 | 2,936 | 2,950 | -80 | -2.6% | 3,400 |
| 2009/12/08 | 3,090 | 3,090 | 3,010 | 3,030 | -50 | -1.6% | 9,600 |
| 2009/12/07 | 2,976 | 3,080 | 2,885 | 3,080 | +217 | +7.6% | 23,800 |
| 2009/12/04 | 2,850 | 2,899 | 2,800 | 2,863 | -12 | -0.4% | 12,100 |
| 2009/12/03 | 2,822 | 2,890 | 2,810 | 2,875 | +14 | +0.5% | 14,800 |
| 2009/12/02 | 2,890 | 2,890 | 2,842 | 2,861 | +51 | +1.8% | 5,700 |
| 2009/12/01 | 2,800 | 2,840 | 2,749 | 2,810 | +110 | +4.1% | 14,400 |
| 2009/11/30 | 2,617 | 2,700 | 2,600 | 2,700 | +105 | +4% | 6,900 |
| 2009/11/27 | 2,602 | 2,630 | 2,560 | 2,595 | -42 | -1.6% | 7,800 |
| 2009/11/26 | 2,536 | 2,669 | 2,530 | 2,637 | +104 | +4.1% | 16,000 |
| 2009/11/25 | 2,487 | 2,562 | 2,440 | 2,533 | +6 | +0.2% | 9,500 |
| 2009/11/24 | 2,581 | 2,581 | 2,511 | 2,527 | -73 | -2.8% | 10,400 |
| 2009/11/20 | 2,580 | 2,630 | 2,577 | 2,600 | -45 | -1.7% | 14,800 |
| 2009/11/19 | 2,710 | 2,721 | 2,620 | 2,645 | -75 | -2.8% | 16,500 |
| 2009/11/18 | 2,635 | 2,802 | 2,635 | 2,720 | +88 | +3.3% | 9,500 |
| 2009/11/17 | 2,800 | 2,822 | 2,630 | 2,632 | -190 | -6.7% | 21,100 |
| 2009/11/16 | 3,020 | 3,020 | 2,822 | 2,822 | -198 | -6.6% | 23,400 |
| 2009/11/13 | 3,050 | 3,050 | 3,000 | 3,020 | +20 | +0.7% | 5,200 |
| 2009/11/12 | 3,040 | 3,060 | 3,000 | 3,000 | -50 | -1.6% | 7,000 |
| 2009/11/11 | 3,070 | 3,090 | 3,050 | 3,050 | -20 | -0.7% | 2,300 |
| 2009/11/10 | 3,060 | 3,090 | 3,030 | 3,070 | +30 | +1% | 4,600 |
| 2009/11/09 | 3,080 | 3,080 | 3,030 | 3,040 | +10 | +0.3% | 5,400 |
3801～
3850
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
