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 |
|---|---|---|---|---|---|---|---|
| 2008/10/06 | 2,719 | 2,719 | 2,501 | 2,560 | -239 | -8.5% | 11,800 |
| 2008/10/03 | 2,960 | 2,960 | 2,760 | 2,799 | -201 | -6.7% | 14,700 |
| 2008/10/02 | 3,060 | 3,090 | 2,999 | 3,000 | -40 | -1.3% | 7,000 |
| 2008/10/01 | 3,100 | 3,120 | 3,000 | 3,040 | -50 | -1.6% | 9,800 |
| 2008/09/30 | 3,060 | 3,100 | 3,000 | 3,090 | -10 | -0.3% | 11,100 |
| 2008/09/29 | 3,160 | 3,160 | 3,080 | 3,100 | -40 | -1.3% | 7,000 |
| 2008/09/26 | 3,210 | 3,210 | 3,110 | 3,140 | -100 | -3.1% | 11,500 |
| 2008/09/25 | 3,240 | 3,250 | 3,180 | 3,240 | -90 | -2.7% | 5,300 |
| 2008/09/24 | 3,310 | 3,350 | 3,250 | 3,330 | -20 | -0.6% | 3,600 |
| 2008/09/22 | 3,380 | 3,390 | 3,240 | 3,350 | +60 | +1.8% | 6,000 |
| 2008/09/19 | 3,230 | 3,350 | 3,170 | 3,290 | -40 | -1.2% | 9,200 |
| 2008/09/18 | 3,060 | 3,330 | 3,050 | 3,330 | +180 | +5.7% | 14,200 |
| 2008/09/17 | 3,200 | 3,240 | 3,100 | 3,150 | +110 | +3.6% | 13,100 |
| 2008/09/16 | 3,010 | 3,280 | 3,000 | 3,040 | -350 | -10.3% | 16,600 |
| 2008/09/12 | 3,400 | 3,430 | 3,360 | 3,390 | -20 | -0.6% | 8,900 |
| 2008/09/11 | 3,480 | 3,520 | 3,410 | 3,410 | -120 | -3.4% | 5,200 |
| 2008/09/10 | 3,440 | 3,550 | 3,430 | 3,530 | +40 | +1.1% | 8,600 |
| 2008/09/09 | 3,600 | 3,600 | 3,450 | 3,490 | -60 | -1.7% | 8,300 |
| 2008/09/08 | 3,560 | 3,650 | 3,510 | 3,550 | ±0 | ±0% | 8,200 |
| 2008/09/05 | 3,530 | 3,560 | 3,450 | 3,550 | -10 | -0.3% | 13,600 |
| 2008/09/04 | 3,550 | 3,600 | 3,540 | 3,560 | -40 | -1.1% | 7,600 |
| 2008/09/03 | 3,670 | 3,670 | 3,550 | 3,600 | +80 | +2.3% | 4,200 |
| 2008/09/02 | 3,590 | 3,750 | 3,520 | 3,520 | -170 | -4.6% | 6,900 |
| 2008/09/01 | 3,720 | 3,720 | 3,640 | 3,690 | -40 | -1.1% | 3,800 |
| 2008/08/29 | 3,750 | 3,750 | 3,660 | 3,730 | +90 | +2.5% | 7,500 |
| 2008/08/28 | 3,650 | 3,650 | 3,600 | 3,640 | -110 | -2.9% | 3,400 |
| 2008/08/27 | 3,740 | 3,750 | 3,690 | 3,750 | ±0 | ±0% | 1,500 |
| 2008/08/26 | 3,700 | 3,750 | 3,690 | 3,750 | -40 | -1.1% | 3,800 |
| 2008/08/25 | 3,730 | 3,800 | 3,700 | 3,790 | +190 | +5.3% | 10,200 |
| 2008/08/22 | 3,520 | 3,600 | 3,520 | 3,600 | +40 | +1.1% | 4,100 |
| 2008/08/21 | 3,510 | 3,590 | 3,510 | 3,560 | -10 | -0.3% | 3,800 |
| 2008/08/20 | 3,580 | 3,580 | 3,490 | 3,570 | +40 | +1.1% | 4,500 |
| 2008/08/19 | 3,540 | 3,650 | 3,500 | 3,530 | -120 | -3.3% | 6,500 |
| 2008/08/18 | 3,590 | 3,710 | 3,590 | 3,650 | +40 | +1.1% | 4,300 |
| 2008/08/15 | 3,640 | 3,660 | 3,600 | 3,610 | -80 | -2.2% | 5,300 |
| 2008/08/14 | 3,840 | 3,840 | 3,600 | 3,690 | -100 | -2.6% | 9,600 |
| 2008/08/13 | 3,850 | 3,850 | 3,780 | 3,790 | -60 | -1.6% | 3,500 |
| 2008/08/12 | 3,900 | 3,900 | 3,820 | 3,850 | -50 | -1.3% | 4,300 |
| 2008/08/11 | 3,760 | 3,900 | 3,760 | 3,900 | +100 | +2.6% | 8,100 |
| 2008/08/08 | 3,650 | 3,800 | 3,630 | 3,800 | +140 | +3.8% | 7,700 |
| 2008/08/07 | 3,840 | 3,840 | 3,650 | 3,660 | +50 | +1.4% | 6,400 |
| 2008/08/06 | 3,610 | 3,700 | 3,550 | 3,610 | +80 | +2.3% | 13,200 |
| 2008/08/05 | 3,590 | 3,670 | 3,500 | 3,530 | -140 | -3.8% | 13,900 |
| 2008/08/04 | 3,840 | 3,840 | 3,650 | 3,670 | -180 | -4.7% | 8,500 |
| 2008/08/01 | 3,980 | 3,980 | 3,840 | 3,850 | -180 | -4.5% | 15,100 |
| 2008/07/31 | 4,040 | 4,080 | 3,970 | 4,030 | -60 | -1.5% | 10,800 |
| 2008/07/30 | 3,910 | 4,090 | 3,910 | 4,090 | +180 | +4.6% | 30,300 |
| 2008/07/29 | 3,880 | 3,950 | 3,850 | 3,910 | +10 | +0.3% | 17,400 |
| 2008/07/28 | 3,940 | 3,940 | 3,860 | 3,900 | -20 | -0.5% | 22,400 |
| 2008/07/25 | 3,990 | 3,990 | 3,840 | 3,920 | -10 | -0.3% | 27,200 |
4051～
4100
件表示中 / 5486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 | 285,300円 | +11.0% | +2.0% | 4.42% | 32.96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 |
| タイガポリ | 87,000円 | +3.1% | -23.5% | 6.09% | 5.12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 |
| 大成ラミクＧ | 248,000円 | +5.3% | +21.1% | 3.23% | 11.51倍 | 0.64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 |
| 共和レザ | 68,200円 | +1.9% | -2.0% | 4.69% | 9.29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 |
| フクビ | 79,900円 | +2.7% | +0.6% | 3.25% | 9.14倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
