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 |
|---|---|---|---|---|---|---|---|
| 2009/07/31 | 3,690 | 3,750 | 3,630 | 3,630 | -60 | -1.6% | 15,300 |
| 2009/07/30 | 3,800 | 3,840 | 3,620 | 3,690 | -110 | -2.9% | 18,600 |
| 2009/07/29 | 3,760 | 3,840 | 3,710 | 3,800 | +50 | +1.3% | 31,100 |
| 2009/07/28 | 3,710 | 3,800 | 3,710 | 3,750 | +20 | +0.5% | 16,000 |
| 2009/07/27 | 3,570 | 3,940 | 3,570 | 3,730 | +110 | +3% | 89,600 |
| 2009/07/24 | 3,310 | 3,670 | 3,300 | 3,620 | +320 | +9.7% | 96,900 |
| 2009/07/23 | 3,210 | 3,350 | 3,160 | 3,300 | +50 | +1.5% | 44,600 |
| 2009/07/22 | 3,280 | 3,320 | 3,240 | 3,250 | -20 | -0.6% | 25,800 |
| 2009/07/21 | 3,340 | 3,340 | 3,220 | 3,270 | -30 | -0.9% | 24,800 |
| 2009/07/17 | 3,200 | 3,380 | 3,170 | 3,300 | +50 | +1.5% | 43,800 |
| 2009/07/16 | 3,100 | 3,330 | 3,090 | 3,250 | +200 | +6.6% | 26,900 |
| 2009/07/15 | 3,110 | 3,110 | 3,030 | 3,050 | -60 | -1.9% | 12,400 |
| 2009/07/14 | 3,110 | 3,190 | 3,060 | 3,110 | +40 | +1.3% | 8,600 |
| 2009/07/13 | 3,210 | 3,210 | 3,040 | 3,070 | -30 | -1% | 19,900 |
| 2009/07/10 | 3,150 | 3,150 | 3,060 | 3,100 | -50 | -1.6% | 7,600 |
| 2009/07/09 | 2,992 | 3,170 | 2,960 | 3,150 | +110 | +3.6% | 23,200 |
| 2009/07/08 | 3,060 | 3,080 | 3,020 | 3,040 | -40 | -1.3% | 12,800 |
| 2009/07/07 | 3,310 | 3,320 | 3,010 | 3,080 | -240 | -7.2% | 58,200 |
| 2009/07/06 | 3,320 | 3,370 | 3,220 | 3,320 | -50 | -1.5% | 16,900 |
| 2009/07/03 | 3,230 | 3,370 | 3,140 | 3,370 | +130 | +4% | 38,500 |
| 2009/07/02 | 3,090 | 3,300 | 3,090 | 3,240 | +240 | +8% | 52,200 |
| 2009/07/01 | 2,970 | 3,020 | 2,950 | 3,000 | +14 | +0.5% | 22,700 |
| 2009/06/30 | 2,971 | 2,999 | 2,953 | 2,986 | -1 | ±0% | 4,200 |
| 2009/06/29 | 3,020 | 3,020 | 2,950 | 2,987 | -43 | -1.4% | 13,400 |
| 2009/06/26 | 2,995 | 3,030 | 2,931 | 3,030 | +115 | +3.9% | 12,900 |
| 2009/06/25 | 2,880 | 2,939 | 2,880 | 2,915 | +79 | +2.8% | 20,000 |
| 2009/06/24 | 2,976 | 2,976 | 2,833 | 2,836 | -100 | -3.4% | 20,700 |
| 2009/06/23 | 3,000 | 3,000 | 2,920 | 2,936 | -84 | -2.8% | 13,400 |
| 2009/06/22 | 3,060 | 3,060 | 3,000 | 3,020 | ±0 | ±0% | 11,900 |
| 2009/06/19 | 3,070 | 3,100 | 3,000 | 3,020 | ±0 | ±0% | 24,500 |
| 2009/06/18 | 3,060 | 3,060 | 3,010 | 3,020 | ±0 | ±0% | 19,400 |
| 2009/06/17 | 3,010 | 3,080 | 2,992 | 3,020 | +10 | +0.3% | 17,300 |
| 2009/06/16 | 3,050 | 3,080 | 3,000 | 3,010 | -100 | -3.2% | 11,400 |
| 2009/06/15 | 3,170 | 3,180 | 3,070 | 3,110 | -40 | -1.3% | 21,200 |
| 2009/06/12 | 3,290 | 3,400 | 3,110 | 3,150 | -170 | -5.1% | 68,500 |
| 2009/06/11 | 2,938 | 3,320 | 2,938 | 3,320 | +400 | +13.7% | 92,900 |
| 2009/06/10 | 2,921 | 2,924 | 2,894 | 2,920 | +39 | +1.4% | 14,200 |
| 2009/06/09 | 2,852 | 2,932 | 2,852 | 2,881 | -41 | -1.4% | 60,000 |
| 2009/06/08 | 2,921 | 2,922 | 2,840 | 2,922 | +400 | +15.9% | 64,400 |
| 2009/06/05 | 2,551 | 2,560 | 2,520 | 2,522 | -53 | -2.1% | 9,300 |
| 2009/06/04 | 2,550 | 2,587 | 2,550 | 2,575 | +25 | +1% | 4,600 |
| 2009/06/03 | 2,537 | 2,562 | 2,520 | 2,550 | -27 | -1% | 11,600 |
| 2009/06/02 | 2,600 | 2,600 | 2,577 | 2,577 | -23 | -0.9% | 3,600 |
| 2009/06/01 | 2,563 | 2,629 | 2,560 | 2,600 | +23 | +0.9% | 9,000 |
| 2009/05/29 | 2,550 | 2,620 | 2,550 | 2,577 | -13 | -0.5% | 11,900 |
| 2009/05/28 | 2,579 | 2,590 | 2,540 | 2,590 | +44 | +1.7% | 5,100 |
| 2009/05/27 | 2,570 | 2,578 | 2,540 | 2,546 | -24 | -0.9% | 2,900 |
| 2009/05/26 | 2,562 | 2,570 | 2,540 | 2,570 | +33 | +1.3% | 6,000 |
| 2009/05/25 | 2,524 | 2,580 | 2,524 | 2,537 | +14 | +0.6% | 2,500 |
| 2009/05/22 | 2,560 | 2,560 | 2,523 | 2,523 | -37 | -1.4% | 7,200 |
3851～
3900
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 | 248,600円 | +5.3% | +21.1% | 3.22% | 11.53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 | 91,300円 | -0.8% | -32.7% | 3.83% | 6.39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 | 68,300円 | +1.9% | -2.0% | 4.69% | 9.30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
