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 |
|---|---|---|---|---|---|---|---|
| 2008/01/09 | 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 |
| 2007/12/11 | 4,150 | 4,190 | 4,100 | 4,100 | -60 | -1.4% | 11,900 |
| 2007/12/10 | 4,240 | 4,250 | 4,140 | 4,160 | -30 | -0.7% | 7,700 |
| 2007/12/07 | 4,210 | 4,260 | 4,190 | 4,190 | +10 | +0.2% | 12,600 |
| 2007/12/06 | 4,210 | 4,280 | 4,160 | 4,180 | ±0 | ±0% | 7,600 |
| 2007/12/05 | 4,180 | 4,180 | 4,100 | 4,180 | +70 | +1.7% | 11,500 |
| 2007/12/04 | 4,160 | 4,200 | 4,110 | 4,110 | -100 | -2.4% | 10,600 |
| 2007/12/03 | 4,220 | 4,270 | 4,120 | 4,210 | -60 | -1.4% | 23,900 |
| 2007/11/30 | 4,160 | 4,380 | 4,160 | 4,270 | +120 | +2.9% | 40,400 |
| 2007/11/29 | 4,040 | 4,160 | 4,030 | 4,150 | +150 | +3.8% | 23,800 |
| 2007/11/28 | 4,000 | 4,010 | 3,950 | 4,000 | +10 | +0.3% | 20,200 |
| 2007/11/27 | 3,990 | 4,020 | 3,950 | 3,990 | +10 | +0.3% | 24,100 |
| 2007/11/26 | 4,040 | 4,060 | 3,950 | 3,980 | -20 | -0.5% | 33,300 |
| 2007/11/22 | 4,040 | 4,050 | 3,960 | 4,000 | -90 | -2.2% | 25,900 |
| 2007/11/21 | 4,090 | 4,120 | 4,040 | 4,090 | -10 | -0.2% | 10,700 |
| 2007/11/20 | 4,140 | 4,150 | 4,040 | 4,100 | -90 | -2.1% | 23,300 |
| 2007/11/19 | 4,180 | 4,230 | 4,160 | 4,190 | +10 | +0.2% | 4,600 |
| 2007/11/16 | 4,160 | 4,200 | 4,150 | 4,180 | -10 | -0.2% | 9,500 |
| 2007/11/15 | 4,200 | 4,250 | 4,170 | 4,190 | -10 | -0.2% | 14,300 |
| 2007/11/14 | 4,200 | 4,250 | 4,170 | 4,200 | +40 | +1% | 14,100 |
| 2007/11/13 | 4,170 | 4,260 | 4,160 | 4,160 | -160 | -3.7% | 18,800 |
| 2007/11/12 | 4,200 | 4,340 | 4,140 | 4,320 | +120 | +2.9% | 21,700 |
| 2007/11/09 | 4,260 | 4,310 | 4,190 | 4,200 | -10 | -0.2% | 15,100 |
| 2007/11/08 | 4,200 | 4,250 | 4,110 | 4,210 | -40 | -0.9% | 16,200 |
| 2007/11/07 | 4,340 | 4,340 | 4,250 | 4,250 | -70 | -1.6% | 9,600 |
| 2007/11/06 | 4,310 | 4,370 | 4,300 | 4,320 | +10 | +0.2% | 8,800 |
| 2007/11/05 | 4,390 | 4,390 | 4,300 | 4,310 | -70 | -1.6% | 10,800 |
| 2007/11/02 | 4,370 | 4,470 | 4,350 | 4,380 | -40 | -0.9% | 15,400 |
| 2007/11/01 | 4,440 | 4,440 | 4,400 | 4,420 | -10 | -0.2% | 12,600 |
| 2007/10/31 | 4,420 | 4,450 | 4,380 | 4,430 | +40 | +0.9% | 13,600 |
| 2007/10/30 | 4,400 | 4,470 | 4,360 | 4,390 | -60 | -1.3% | 28,700 |
| 2007/10/29 | 4,540 | 4,620 | 4,450 | 4,450 | -40 | -0.9% | 21,600 |
| 2007/10/26 | 4,450 | 4,490 | 4,380 | 4,490 | +70 | +1.6% | 14,600 |
| 2007/10/25 | 4,510 | 4,550 | 4,400 | 4,420 | -100 | -2.2% | 19,300 |
| 2007/10/24 | 4,570 | 4,650 | 4,510 | 4,520 | -40 | -0.9% | 18,400 |
4301～
4350
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
