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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 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 |
| 2009/08/21 | 3,740 | 3,740 | 3,660 | 3,690 | -20 | -0.5% | 7,400 |
| 2009/08/20 | 3,690 | 3,750 | 3,620 | 3,710 | +70 | +1.9% | 10,100 |
| 2009/08/19 | 3,700 | 3,750 | 3,550 | 3,640 | -100 | -2.7% | 23,500 |
| 2009/08/18 | 3,760 | 3,760 | 3,730 | 3,740 | -40 | -1.1% | 2,700 |
| 2009/08/17 | 3,800 | 3,830 | 3,780 | 3,780 | -50 | -1.3% | 11,600 |
| 2009/08/14 | 3,810 | 3,840 | 3,800 | 3,830 | ±0 | ±0% | 4,100 |
| 2009/08/13 | 3,810 | 3,880 | 3,800 | 3,830 | +10 | +0.3% | 10,900 |
| 2009/08/12 | 3,830 | 3,850 | 3,790 | 3,820 | -60 | -1.5% | 5,900 |
| 2009/08/11 | 3,880 | 3,900 | 3,830 | 3,880 | +20 | +0.5% | 18,200 |
| 2009/08/10 | 3,700 | 3,940 | 3,660 | 3,860 | +200 | +5.5% | 35,400 |
| 2009/08/07 | 3,680 | 3,800 | 3,610 | 3,660 | -70 | -1.9% | 11,400 |
| 2009/08/06 | 3,570 | 3,750 | 3,570 | 3,730 | +170 | +4.8% | 22,100 |
| 2009/08/05 | 3,640 | 3,670 | 3,560 | 3,560 | -80 | -2.2% | 11,600 |
| 2009/08/04 | 3,730 | 3,730 | 3,620 | 3,640 | -60 | -1.6% | 14,400 |
| 2009/08/03 | 3,660 | 3,720 | 3,650 | 3,700 | +70 | +1.9% | 6,100 |
| 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 |
3901～
3950
件表示中 / 5583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 | 334,000円 | +11.0% | +2.0% | 3.77% | 38.63倍 | 1.43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 |
| 北の達人 | 14,800円 | -13.0% | -46.5% | 2.36% | 33.19倍 | 2.63倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| フマキラー | 125,200円 | +4.4% | +18.3% | 1.92% | 10.52倍 | 0.82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 |
| 田岡化 | 138,100円 | +20.3% | +27.3% | 2.61% | 11.64倍 | 1.07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 |
| タイガポリ | 97,900円 | -3.3% | -8.6% | 2.86% | 10.74倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
