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 |
|---|---|---|---|---|---|---|---|
| 2009/03/31 | 1,951 | 1,978 | 1,950 | 1,978 | +28 | +1.4% | 7,500 |
| 2009/03/30 | 1,951 | 1,975 | 1,950 | 1,950 | -1 | -0.1% | 13,000 |
| 2009/03/27 | 1,950 | 2,000 | 1,950 | 1,951 | +31 | +1.6% | 13,500 |
| 2009/03/26 | 1,920 | 1,959 | 1,913 | 1,920 | -10 | -0.5% | 15,900 |
| 2009/03/25 | 1,894 | 1,930 | 1,890 | 1,930 | +36 | +1.9% | 19,200 |
| 2009/03/24 | 1,898 | 1,900 | 1,890 | 1,894 | +24 | +1.3% | 8,300 |
| 2009/03/23 | 1,864 | 1,873 | 1,845 | 1,870 | +12 | +0.6% | 7,200 |
| 2009/03/19 | 1,868 | 1,879 | 1,841 | 1,858 | ±0 | ±0% | 4,300 |
| 2009/03/18 | 1,881 | 1,884 | 1,858 | 1,858 | -20 | -1.1% | 7,400 |
| 2009/03/17 | 1,899 | 1,899 | 1,877 | 1,878 | -21 | -1.1% | 7,800 |
| 2009/03/16 | 1,912 | 1,938 | 1,855 | 1,899 | +10 | +0.5% | 11,700 |
| 2009/03/13 | 1,836 | 1,898 | 1,836 | 1,889 | +23 | +1.2% | 11,000 |
| 2009/03/12 | 1,869 | 1,869 | 1,820 | 1,866 | +20 | +1.1% | 5,000 |
| 2009/03/11 | 1,890 | 1,890 | 1,830 | 1,846 | +27 | +1.5% | 3,500 |
| 2009/03/10 | 1,840 | 1,840 | 1,810 | 1,819 | -24 | -1.3% | 5,400 |
| 2009/03/09 | 1,857 | 1,888 | 1,843 | 1,843 | -22 | -1.2% | 7,200 |
| 2009/03/06 | 1,860 | 1,890 | 1,850 | 1,865 | -25 | -1.3% | 13,600 |
| 2009/03/05 | 1,870 | 1,891 | 1,847 | 1,890 | +40 | +2.2% | 11,100 |
| 2009/03/04 | 1,856 | 1,865 | 1,840 | 1,850 | -7 | -0.4% | 22,700 |
| 2009/03/03 | 1,875 | 1,881 | 1,857 | 1,857 | -43 | -2.3% | 8,200 |
| 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 |
4001～
4050
件表示中 / 5552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 | 319,500円 | +11.0% | +2.0% | 3.94% | 36.95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 |
| 田岡化 | 138,500円 | +20.3% | +27.3% | 2.60% | 11.67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 |
| 共和レザ | 80,900円 | -6.0% | -61.3% | 6.43% | 64.26倍 | 0.53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 |
| 日本化 | 214,600円 | +0.4% | -56.2% | 4.94% | 17.08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 |
| リベルタ | 317,000円 | +27.4% | +500.0% | 0.32% | 117.98倍 | 12.15倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
