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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,880 | 1,906 | 1,880 | 1,900 | -25 | -1.3% | 6,200 |
| 2009/02/27 | 1,916 | 1,928 | 1,888 | 1,925 | +9 | +0.5% | 5,800 |
| 2009/02/26 | 1,937 | 1,939 | 1,875 | 1,916 | -24 | -1.2% | 4,700 |
| 2009/02/25 | 1,960 | 1,965 | 1,920 | 1,940 | -1 | -0.1% | 8,200 |
| 2009/02/24 | 1,939 | 1,949 | 1,930 | 1,941 | +18 | +0.9% | 5,900 |
| 2009/02/23 | 1,851 | 1,935 | 1,851 | 1,923 | +23 | +1.2% | 8,000 |
| 2009/02/20 | 1,896 | 1,910 | 1,896 | 1,900 | +34 | +1.8% | 6,000 |
| 2009/02/19 | 1,870 | 1,870 | 1,851 | 1,866 | +7 | +0.4% | 2,400 |
| 2009/02/18 | 1,860 | 1,860 | 1,830 | 1,859 | -20 | -1.1% | 7,300 |
| 2009/02/17 | 1,900 | 1,900 | 1,873 | 1,879 | -19 | -1% | 7,100 |
| 2009/02/16 | 1,878 | 1,899 | 1,865 | 1,898 | +20 | +1.1% | 5,000 |
| 2009/02/13 | 1,879 | 1,899 | 1,865 | 1,878 | -2 | -0.1% | 13,200 |
| 2009/02/12 | 1,915 | 1,915 | 1,874 | 1,880 | -44 | -2.3% | 12,600 |
| 2009/02/10 | 1,940 | 1,959 | 1,900 | 1,924 | -25 | -1.3% | 7,200 |
| 2009/02/09 | 1,951 | 1,965 | 1,945 | 1,949 | -2 | -0.1% | 18,200 |
| 2009/02/06 | 1,954 | 1,970 | 1,950 | 1,951 | +1 | +0.1% | 9,300 |
| 2009/02/05 | 1,984 | 1,984 | 1,950 | 1,950 | -34 | -1.7% | 11,100 |
| 2009/02/04 | 1,950 | 1,989 | 1,940 | 1,984 | +42 | +2.2% | 16,100 |
| 2009/02/03 | 1,949 | 1,958 | 1,936 | 1,942 | -18 | -0.9% | 15,500 |
| 2009/02/02 | 1,950 | 1,967 | 1,950 | 1,960 | +10 | +0.5% | 10,700 |
| 2009/01/30 | 1,951 | 1,960 | 1,950 | 1,950 | -8 | -0.4% | 13,200 |
| 2009/01/29 | 1,961 | 1,964 | 1,950 | 1,958 | +27 | +1.4% | 9,800 |
| 2009/01/28 | 1,949 | 1,963 | 1,926 | 1,931 | -34 | -1.7% | 4,800 |
| 2009/01/27 | 1,921 | 1,965 | 1,920 | 1,965 | +39 | +2% | 10,200 |
| 2009/01/26 | 1,922 | 1,950 | 1,922 | 1,926 | -13 | -0.7% | 5,100 |
| 2009/01/23 | 1,937 | 1,940 | 1,920 | 1,939 | -2 | -0.1% | 7,300 |
| 2009/01/22 | 1,944 | 1,960 | 1,941 | 1,941 | +1 | +0.1% | 3,700 |
| 2009/01/21 | 1,939 | 1,967 | 1,938 | 1,940 | -1 | -0.1% | 9,300 |
| 2009/01/20 | 1,965 | 1,995 | 1,941 | 1,941 | -11 | -0.6% | 4,000 |
| 2009/01/19 | 1,959 | 1,960 | 1,934 | 1,952 | +22 | +1.1% | 2,700 |
| 2009/01/16 | 1,940 | 1,958 | 1,920 | 1,930 | -11 | -0.6% | 5,700 |
| 2009/01/15 | 1,949 | 1,960 | 1,925 | 1,941 | -29 | -1.5% | 15,600 |
| 2009/01/14 | 1,960 | 1,977 | 1,960 | 1,970 | -10 | -0.5% | 3,400 |
| 2009/01/13 | 1,996 | 1,997 | 1,963 | 1,980 | -19 | -1% | 7,900 |
| 2009/01/09 | 2,022 | 2,022 | 1,997 | 1,999 | -20 | -1% | 5,500 |
| 2009/01/08 | 2,009 | 2,025 | 1,990 | 2,019 | +6 | +0.3% | 11,200 |
| 2009/01/07 | 2,014 | 2,051 | 2,001 | 2,013 | +13 | +0.7% | 14,100 |
| 2009/01/06 | 2,002 | 2,026 | 1,990 | 2,000 | -42 | -2.1% | 15,400 |
| 2009/01/05 | 2,018 | 2,050 | 2,015 | 2,042 | +54 | +2.7% | 7,700 |
| 2008/12/30 | 1,957 | 1,990 | 1,950 | 1,988 | +31 | +1.6% | 6,100 |
| 2008/12/29 | 1,925 | 1,960 | 1,925 | 1,957 | +43 | +2.2% | 9,200 |
| 2008/12/26 | 1,921 | 1,936 | 1,910 | 1,914 | -12 | -0.6% | 5,300 |
| 2008/12/25 | 1,945 | 1,945 | 1,913 | 1,926 | -24 | -1.2% | 5,000 |
| 2008/12/24 | 1,980 | 1,980 | 1,911 | 1,950 | -9 | -0.5% | 14,200 |
| 2008/12/22 | 1,974 | 1,977 | 1,900 | 1,959 | +14 | +0.7% | 18,900 |
| 2008/12/19 | 1,952 | 1,977 | 1,940 | 1,945 | -18 | -0.9% | 17,700 |
| 2008/12/18 | 1,989 | 1,989 | 1,950 | 1,963 | -37 | -1.9% | 9,700 |
| 2008/12/17 | 1,988 | 2,019 | 1,949 | 2,000 | +16 | +0.8% | 13,900 |
| 2008/12/16 | 1,961 | 1,989 | 1,950 | 1,984 | +12 | +0.6% | 30,600 |
| 2008/12/15 | 1,963 | 1,992 | 1,951 | 1,972 | -9 | -0.5% | 26,200 |
3851～
3900
件表示中 / 5382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 | 340,000円 | +13.9% | +23.0% | 3.71% | 12.43倍 | 1.41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 |
| 田中化研 | 65,500円 | +4.2% | -49.7% | 0.61% | 15.22倍 | 1.17倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| パーカー | 79,400円 | +9.3% | -12.4% | 3.15% | 6.41倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 日華化学 | 113,200円 | +6.6% | +46.4% | 4.42% | 8.15倍 | 0.55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 |
| 恵 和 | 101,400円 | +12.7% | +18.8% | 3.45% | 8.92倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
