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 |
|---|---|---|---|---|---|---|---|
| 2009/11/06 | 3,080 | 3,100 | 3,030 | 3,030 | -60 | -1.9% | 8,400 |
| 2009/11/05 | 3,110 | 3,110 | 3,070 | 3,090 | -20 | -0.6% | 4,200 |
| 2009/11/04 | 3,070 | 3,110 | 3,050 | 3,110 | +20 | +0.6% | 5,200 |
| 2009/11/02 | 3,100 | 3,100 | 3,080 | 3,090 | -40 | -1.3% | 8,700 |
| 2009/10/30 | 3,200 | 3,200 | 3,130 | 3,130 | +30 | +1% | 7,400 |
| 2009/10/29 | 3,080 | 3,120 | 3,070 | 3,100 | +10 | +0.3% | 11,700 |
| 2009/10/28 | 3,210 | 3,220 | 3,090 | 3,090 | -150 | -4.6% | 31,200 |
| 2009/10/27 | 3,240 | 3,300 | 3,210 | 3,240 | -300 | -8.5% | 40,600 |
| 2009/10/26 | 3,440 | 3,540 | 3,430 | 3,540 | +80 | +2.3% | 12,100 |
| 2009/10/23 | 3,450 | 3,510 | 3,450 | 3,460 | -20 | -0.6% | 7,100 |
| 2009/10/22 | 3,370 | 3,490 | 3,360 | 3,480 | +30 | +0.9% | 7,500 |
| 2009/10/21 | 3,340 | 3,450 | 3,340 | 3,450 | +80 | +2.4% | 4,900 |
| 2009/10/20 | 3,400 | 3,420 | 3,340 | 3,370 | +50 | +1.5% | 5,700 |
| 2009/10/19 | 3,290 | 3,320 | 3,290 | 3,320 | +30 | +0.9% | 4,200 |
| 2009/10/16 | 3,270 | 3,320 | 3,260 | 3,290 | +30 | +0.9% | 7,200 |
| 2009/10/15 | 3,190 | 3,290 | 3,190 | 3,260 | +60 | +1.9% | 8,500 |
| 2009/10/14 | 3,220 | 3,230 | 3,160 | 3,200 | +30 | +0.9% | 7,700 |
| 2009/10/13 | 3,210 | 3,230 | 3,130 | 3,170 | -70 | -2.2% | 11,600 |
| 2009/10/09 | 3,260 | 3,260 | 3,200 | 3,240 | +40 | +1.3% | 5,500 |
| 2009/10/08 | 3,190 | 3,250 | 3,190 | 3,200 | +60 | +1.9% | 6,600 |
| 2009/10/07 | 3,090 | 3,140 | 3,070 | 3,140 | +100 | +3.3% | 8,900 |
| 2009/10/06 | 3,000 | 3,110 | 3,000 | 3,040 | -10 | -0.3% | 5,000 |
| 2009/10/05 | 3,050 | 3,160 | 3,020 | 3,050 | -40 | -1.3% | 11,500 |
| 2009/10/02 | 3,100 | 3,160 | 3,050 | 3,090 | -70 | -2.2% | 7,800 |
| 2009/10/01 | 3,110 | 3,190 | 3,110 | 3,160 | +40 | +1.3% | 3,800 |
| 2009/09/30 | 3,130 | 3,180 | 3,110 | 3,120 | -60 | -1.9% | 8,200 |
| 2009/09/29 | 3,190 | 3,210 | 3,160 | 3,180 | -50 | -1.5% | 10,700 |
| 2009/09/28 | 3,300 | 3,300 | 3,090 | 3,230 | -170 | -5% | 7,100 |
| 2009/09/25 | 3,420 | 3,430 | 3,380 | 3,400 | -60 | -1.7% | 4,300 |
| 2009/09/24 | 3,460 | 3,470 | 3,420 | 3,460 | ±0 | ±0% | 9,200 |
| 2009/09/18 | 3,420 | 3,470 | 3,400 | 3,460 | ±0 | ±0% | 6,300 |
| 2009/09/17 | 3,400 | 3,480 | 3,400 | 3,460 | +60 | +1.8% | 6,900 |
| 2009/09/16 | 3,360 | 3,440 | 3,360 | 3,400 | +30 | +0.9% | 5,400 |
| 2009/09/15 | 3,330 | 3,400 | 3,330 | 3,370 | +50 | +1.5% | 4,900 |
| 2009/09/14 | 3,400 | 3,430 | 3,250 | 3,320 | -150 | -4.3% | 17,700 |
| 2009/09/11 | 3,450 | 3,500 | 3,450 | 3,470 | -30 | -0.9% | 12,500 |
| 2009/09/10 | 3,500 | 3,540 | 3,480 | 3,500 | +30 | +0.9% | 11,800 |
| 2009/09/09 | 3,460 | 3,500 | 3,450 | 3,470 | -10 | -0.3% | 3,800 |
| 2009/09/08 | 3,500 | 3,500 | 3,450 | 3,480 | +10 | +0.3% | 4,800 |
| 2009/09/07 | 3,500 | 3,530 | 3,460 | 3,470 | -10 | -0.3% | 4,800 |
| 2009/09/04 | 3,480 | 3,520 | 3,480 | 3,480 | ±0 | ±0% | 4,700 |
| 2009/09/03 | 3,470 | 3,520 | 3,470 | 3,480 | -40 | -1.1% | 3,800 |
| 2009/09/02 | 3,500 | 3,520 | 3,450 | 3,520 | -40 | -1.1% | 10,600 |
| 2009/09/01 | 3,590 | 3,650 | 3,560 | 3,560 | -70 | -1.9% | 10,200 |
| 2009/08/31 | 3,650 | 3,680 | 3,540 | 3,630 | -30 | -0.8% | 17,200 |
| 2009/08/28 | 3,690 | 3,690 | 3,660 | 3,660 | -20 | -0.5% | 2,500 |
| 2009/08/27 | 3,660 | 3,680 | 3,650 | 3,680 | ±0 | ±0% | 6,900 |
| 2009/08/26 | 3,670 | 3,690 | 3,630 | 3,680 | +60 | +1.7% | 7,100 |
| 2009/08/25 | 3,640 | 3,650 | 3,620 | 3,620 | -10 | -0.3% | 4,800 |
| 2009/08/24 | 3,670 | 3,730 | 3,600 | 3,630 | -60 | -1.6% | 19,500 |
3851～
3900
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
