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 |
|---|---|---|---|---|---|---|---|
| 2008/03/24 | 3,170 | 3,460 | 3,150 | 3,340 | +170 | +5.4% | 13,400 |
| 2008/03/21 | 3,050 | 3,180 | 3,050 | 3,170 | +130 | +4.3% | 8,500 |
| 2008/03/19 | 3,150 | 3,170 | 2,990 | 3,040 | -20 | -0.7% | 19,600 |
| 2008/03/18 | 3,080 | 3,120 | 2,980 | 3,060 | -70 | -2.2% | 16,200 |
| 2008/03/17 | 3,180 | 3,180 | 3,050 | 3,130 | -200 | -6% | 17,700 |
| 2008/03/14 | 3,330 | 3,330 | 3,290 | 3,330 | -30 | -0.9% | 21,200 |
| 2008/03/13 | 3,400 | 3,400 | 3,350 | 3,360 | -80 | -2.3% | 13,900 |
| 2008/03/12 | 3,630 | 3,630 | 3,430 | 3,440 | +40 | +1.2% | 9,100 |
| 2008/03/11 | 3,370 | 3,400 | 3,300 | 3,400 | -20 | -0.6% | 8,900 |
| 2008/03/10 | 3,470 | 3,480 | 3,400 | 3,420 | -80 | -2.3% | 4,300 |
| 2008/03/07 | 3,500 | 3,520 | 3,480 | 3,500 | -30 | -0.8% | 4,600 |
| 2008/03/06 | 3,510 | 3,560 | 3,510 | 3,530 | +20 | +0.6% | 2,800 |
| 2008/03/05 | 3,550 | 3,560 | 3,510 | 3,510 | -60 | -1.7% | 6,500 |
| 2008/03/04 | 3,630 | 3,670 | 3,560 | 3,570 | -60 | -1.7% | 12,300 |
| 2008/03/03 | 3,630 | 3,670 | 3,600 | 3,630 | -80 | -2.2% | 9,100 |
| 2008/02/29 | 3,690 | 3,720 | 3,670 | 3,710 | -20 | -0.5% | 11,200 |
| 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 |
4251～
4300
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
