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 |
|---|---|---|---|---|---|---|---|
| 2008/07/24 | 3,780 | 3,940 | 3,740 | 3,930 | +160 | +4.2% | 41,400 |
| 2008/07/23 | 3,710 | 3,790 | 3,700 | 3,770 | +10 | +0.3% | 24,400 |
| 2008/07/22 | 3,780 | 3,830 | 3,720 | 3,760 | +30 | +0.8% | 19,900 |
| 2008/07/18 | 3,630 | 3,730 | 3,610 | 3,730 | +60 | +1.6% | 21,100 |
| 2008/07/17 | 3,650 | 3,670 | 3,620 | 3,670 | +10 | +0.3% | 7,300 |
| 2008/07/16 | 3,660 | 3,660 | 3,580 | 3,660 | -10 | -0.3% | 17,400 |
| 2008/07/15 | 3,700 | 3,730 | 3,600 | 3,670 | +20 | +0.5% | 24,900 |
| 2008/07/14 | 3,780 | 3,830 | 3,630 | 3,650 | -120 | -3.2% | 30,800 |
| 2008/07/11 | 3,700 | 3,770 | 3,660 | 3,770 | +60 | +1.6% | 68,900 |
| 2008/07/10 | 3,440 | 3,720 | 3,440 | 3,710 | +310 | +9.1% | 74,800 |
| 2008/07/09 | 3,430 | 3,480 | 3,400 | 3,400 | -50 | -1.4% | 14,200 |
| 2008/07/08 | 3,480 | 3,480 | 3,410 | 3,450 | -30 | -0.9% | 11,500 |
| 2008/07/07 | 3,480 | 3,480 | 3,410 | 3,480 | -50 | -1.4% | 18,900 |
| 2008/07/04 | 3,580 | 3,610 | 3,390 | 3,530 | -100 | -2.8% | 58,300 |
| 2008/07/03 | 3,250 | 3,630 | 3,160 | 3,630 | +500 | +16% | 104,100 |
| 2008/07/02 | 3,170 | 3,170 | 3,120 | 3,130 | -10 | -0.3% | 4,900 |
| 2008/07/01 | 3,200 | 3,200 | 3,140 | 3,140 | -20 | -0.6% | 2,100 |
| 2008/06/30 | 3,200 | 3,200 | 3,150 | 3,160 | -40 | -1.3% | 2,800 |
| 2008/06/27 | 3,280 | 3,280 | 3,130 | 3,200 | +70 | +2.2% | 19,900 |
| 2008/06/26 | 3,130 | 3,140 | 3,100 | 3,130 | ±0 | ±0% | 2,700 |
| 2008/06/25 | 3,140 | 3,150 | 3,100 | 3,130 | +20 | +0.6% | 6,100 |
| 2008/06/24 | 3,150 | 3,160 | 3,110 | 3,110 | -40 | -1.3% | 9,800 |
| 2008/06/23 | 3,190 | 3,190 | 3,140 | 3,150 | -10 | -0.3% | 5,100 |
| 2008/06/20 | 3,160 | 3,200 | 3,150 | 3,160 | -20 | -0.6% | 5,300 |
| 2008/06/19 | 3,220 | 3,220 | 3,170 | 3,180 | -40 | -1.2% | 6,700 |
| 2008/06/18 | 3,250 | 3,250 | 3,210 | 3,220 | -10 | -0.3% | 3,700 |
| 2008/06/17 | 3,270 | 3,270 | 3,230 | 3,230 | -10 | -0.3% | 4,600 |
| 2008/06/16 | 3,260 | 3,270 | 3,230 | 3,240 | +10 | +0.3% | 3,300 |
| 2008/06/13 | 3,250 | 3,260 | 3,230 | 3,230 | -60 | -1.8% | 7,300 |
| 2008/06/12 | 3,220 | 3,290 | 3,200 | 3,290 | +50 | +1.5% | 11,400 |
| 2008/06/11 | 3,220 | 3,240 | 3,210 | 3,240 | -20 | -0.6% | 3,700 |
| 2008/06/10 | 3,280 | 3,290 | 3,240 | 3,260 | -10 | -0.3% | 6,600 |
| 2008/06/09 | 3,260 | 3,280 | 3,200 | 3,270 | -20 | -0.6% | 15,000 |
| 2008/06/06 | 3,300 | 3,330 | 3,270 | 3,290 | ±0 | ±0% | 11,500 |
| 2008/06/05 | 3,250 | 3,290 | 3,240 | 3,290 | +40 | +1.2% | 8,300 |
| 2008/06/04 | 3,230 | 3,260 | 3,230 | 3,250 | +30 | +0.9% | 9,200 |
| 2008/06/03 | 3,240 | 3,250 | 3,220 | 3,220 | -20 | -0.6% | 8,700 |
| 2008/06/02 | 3,220 | 3,250 | 3,200 | 3,240 | +10 | +0.3% | 8,700 |
| 2008/05/30 | 3,200 | 3,240 | 3,200 | 3,230 | +30 | +0.9% | 11,000 |
| 2008/05/29 | 3,160 | 3,210 | 3,160 | 3,200 | +60 | +1.9% | 7,100 |
| 2008/05/28 | 3,190 | 3,200 | 3,140 | 3,140 | -50 | -1.6% | 18,000 |
| 2008/05/27 | 3,290 | 3,320 | 3,170 | 3,190 | -90 | -2.7% | 25,300 |
| 2008/05/26 | 3,310 | 3,340 | 3,280 | 3,280 | -40 | -1.2% | 7,500 |
| 2008/05/23 | 3,380 | 3,390 | 3,320 | 3,320 | -60 | -1.8% | 6,300 |
| 2008/05/22 | 3,290 | 3,400 | 3,260 | 3,380 | +80 | +2.4% | 8,600 |
| 2008/05/21 | 3,360 | 3,390 | 3,300 | 3,300 | -90 | -2.7% | 7,100 |
| 2008/05/20 | 3,490 | 3,500 | 3,380 | 3,390 | -100 | -2.9% | 11,500 |
| 2008/05/19 | 3,400 | 3,490 | 3,390 | 3,490 | +100 | +2.9% | 9,100 |
| 2008/05/16 | 3,390 | 3,420 | 3,380 | 3,390 | -40 | -1.2% | 8,100 |
| 2008/05/15 | 3,380 | 3,440 | 3,380 | 3,430 | ±0 | ±0% | 8,200 |
4101～
4150
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
