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 |
|---|---|---|---|---|---|---|---|
| 2008/02/28 | 3,660 | 3,730 | 3,660 | 3,730 | +50 | +1.4% | 7,100 |
| 2008/02/27 | 3,670 | 3,700 | 3,650 | 3,680 | +50 | +1.4% | 9,000 |
| 2008/02/26 | 3,690 | 3,710 | 3,620 | 3,630 | -40 | -1.1% | 18,000 |
| 2008/02/25 | 3,650 | 3,690 | 3,640 | 3,670 | +20 | +0.5% | 15,600 |
| 2008/02/22 | 3,650 | 3,660 | 3,630 | 3,650 | -30 | -0.8% | 8,500 |
| 2008/02/21 | 3,650 | 3,720 | 3,650 | 3,680 | +30 | +0.8% | 11,100 |
| 2008/02/20 | 3,790 | 3,790 | 3,650 | 3,650 | -100 | -2.7% | 11,100 |
| 2008/02/19 | 3,800 | 3,870 | 3,650 | 3,750 | -10 | -0.3% | 10,700 |
| 2008/02/18 | 3,760 | 3,810 | 3,740 | 3,760 | +70 | +1.9% | 7,000 |
| 2008/02/15 | 3,650 | 3,730 | 3,590 | 3,690 | ±0 | ±0% | 12,300 |
| 2008/02/14 | 3,550 | 3,690 | 3,550 | 3,690 | +90 | +2.5% | 13,900 |
| 2008/02/13 | 3,670 | 3,720 | 3,600 | 3,600 | -60 | -1.6% | 7,300 |
| 2008/02/12 | 3,760 | 3,800 | 3,660 | 3,660 | -150 | -3.9% | 7,700 |
| 2008/02/08 | 3,890 | 3,950 | 3,800 | 3,810 | -130 | -3.3% | 7,500 |
| 2008/02/07 | 3,900 | 3,940 | 3,810 | 3,940 | +30 | +0.8% | 6,700 |
| 2008/02/06 | 3,940 | 3,990 | 3,900 | 3,910 | -180 | -4.4% | 7,500 |
| 2008/02/05 | 4,050 | 4,090 | 4,010 | 4,090 | -80 | -1.9% | 15,900 |
| 2008/02/04 | 3,900 | 4,190 | 3,900 | 4,170 | +220 | +5.6% | 38,200 |
| 2008/02/01 | 3,950 | 3,980 | 3,890 | 3,950 | ±0 | ±0% | 12,000 |
| 2008/01/31 | 3,790 | 3,950 | 3,740 | 3,950 | +170 | +4.5% | 23,200 |
| 2008/01/30 | 3,750 | 3,800 | 3,740 | 3,780 | +30 | +0.8% | 12,800 |
| 2008/01/29 | 3,780 | 3,790 | 3,660 | 3,750 | +120 | +3.3% | 13,300 |
| 2008/01/28 | 3,690 | 3,700 | 3,630 | 3,630 | -90 | -2.4% | 10,700 |
| 2008/01/25 | 3,520 | 3,750 | 3,520 | 3,720 | +260 | +7.5% | 26,400 |
| 2008/01/24 | 3,590 | 3,590 | 3,450 | 3,460 | +120 | +3.6% | 13,400 |
| 2008/01/23 | 3,580 | 3,590 | 3,240 | 3,340 | -50 | -1.5% | 53,200 |
| 2008/01/22 | 3,660 | 3,660 | 3,360 | 3,390 | -320 | -8.6% | 34,500 |
| 2008/01/21 | 3,770 | 3,770 | 3,670 | 3,710 | -110 | -2.9% | 7,800 |
| 2008/01/18 | 3,560 | 3,850 | 3,560 | 3,820 | +210 | +5.8% | 14,900 |
| 2008/01/17 | 3,550 | 3,660 | 3,550 | 3,610 | +70 | +2% | 16,000 |
| 2008/01/16 | 3,700 | 3,700 | 3,540 | 3,540 | -10 | -0.3% | 34,100 |
| 2008/01/15 | 3,890 | 3,940 | 3,550 | 3,550 | -350 | -9% | 36,100 |
| 2008/01/11 | 3,980 | 3,990 | 3,900 | 3,900 | -50 | -1.3% | 17,500 |
| 2008/01/10 | 4,040 | 4,040 | 3,950 | 3,950 | -90 | -2.2% | 13,600 |
| 2008/01/09 | 3,930 | 4,040 | 3,890 | 4,040 | +70 | +1.8% | 25,400 |
| 2008/01/08 | 3,950 | 4,000 | 3,940 | 3,970 | +10 | +0.3% | 17,500 |
| 2008/01/07 | 3,970 | 4,030 | 3,930 | 3,960 | -50 | -1.2% | 20,700 |
| 2008/01/04 | 4,120 | 4,120 | 4,000 | 4,010 | -160 | -3.8% | 10,500 |
| 2007/12/28 | 4,240 | 4,250 | 4,050 | 4,170 | -90 | -2.1% | 9,700 |
| 2007/12/27 | 4,340 | 4,340 | 4,240 | 4,260 | -70 | -1.6% | 10,300 |
| 2007/12/26 | 4,260 | 4,340 | 4,240 | 4,330 | +120 | +2.9% | 26,500 |
| 2007/12/25 | 4,250 | 4,250 | 4,180 | 4,210 | -40 | -0.9% | 35,500 |
| 2007/12/21 | 4,130 | 4,270 | 4,050 | 4,250 | +270 | +6.8% | 83,400 |
| 2007/12/20 | 4,030 | 4,030 | 3,950 | 3,980 | -50 | -1.2% | 20,400 |
| 2007/12/19 | 4,050 | 4,050 | 4,000 | 4,030 | -20 | -0.5% | 12,000 |
| 2007/12/18 | 3,980 | 4,060 | 3,980 | 4,050 | -60 | -1.5% | 19,100 |
| 2007/12/17 | 4,120 | 4,140 | 4,100 | 4,110 | +40 | +1% | 21,700 |
| 2007/12/14 | 4,000 | 4,110 | 4,000 | 4,070 | +60 | +1.5% | 28,000 |
| 2007/12/13 | 4,080 | 4,080 | 4,000 | 4,010 | -80 | -2% | 23,700 |
| 2007/12/12 | 4,100 | 4,100 | 4,050 | 4,090 | -10 | -0.2% | 11,000 |
4201～
4250
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
