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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 4,810 | 4,840 | 4,770 | 4,780 | -60 | -1.2% | 13,500 |
| 2007/04/26 | 4,870 | 4,900 | 4,810 | 4,840 | +50 | +1% | 21,800 |
| 2007/04/25 | 4,880 | 4,920 | 4,780 | 4,790 | -60 | -1.2% | 33,200 |
| 2007/04/24 | 4,700 | 4,880 | 4,650 | 4,850 | +300 | +6.6% | 61,200 |
| 2007/04/23 | 4,610 | 4,610 | 4,470 | 4,550 | -170 | -3.6% | 48,300 |
| 2007/04/20 | 4,740 | 4,740 | 4,680 | 4,720 | +30 | +0.6% | 16,700 |
| 2007/04/19 | 4,700 | 4,800 | 4,630 | 4,690 | -50 | -1.1% | 21,800 |
| 2007/04/18 | 4,920 | 4,930 | 4,710 | 4,740 | -130 | -2.7% | 42,500 |
| 2007/04/17 | 4,570 | 4,970 | 4,570 | 4,870 | +400 | +8.9% | 116,800 |
| 2007/04/16 | 4,480 | 4,490 | 4,450 | 4,470 | +10 | +0.2% | 15,500 |
| 2007/04/13 | 4,510 | 4,510 | 4,460 | 4,460 | -50 | -1.1% | 18,300 |
| 2007/04/12 | 4,500 | 4,510 | 4,460 | 4,510 | +30 | +0.7% | 15,900 |
| 2007/04/11 | 4,500 | 4,510 | 4,470 | 4,480 | +10 | +0.2% | 21,300 |
| 2007/04/10 | 4,480 | 4,530 | 4,470 | 4,470 | -30 | -0.7% | 12,200 |
| 2007/04/09 | 4,540 | 4,540 | 4,460 | 4,500 | ±0 | ±0% | 22,800 |
| 2007/04/06 | 4,520 | 4,560 | 4,500 | 4,500 | -40 | -0.9% | 11,200 |
| 2007/04/05 | 4,550 | 4,580 | 4,500 | 4,540 | +10 | +0.2% | 10,600 |
| 2007/04/04 | 4,570 | 4,600 | 4,510 | 4,530 | +30 | +0.7% | 21,500 |
| 2007/04/03 | 4,530 | 4,550 | 4,480 | 4,500 | -10 | -0.2% | 22,600 |
| 2007/04/02 | 4,590 | 4,630 | 4,510 | 4,510 | -100 | -2.2% | 24,900 |
| 2007/03/30 | 4,580 | 4,650 | 4,580 | 4,610 | +40 | +0.9% | 23,900 |
| 2007/03/29 | 4,530 | 4,630 | 4,530 | 4,570 | -110 | -2.4% | 36,600 |
| 2007/03/28 | 4,650 | 4,770 | 4,630 | 4,680 | +50 | +1.1% | 17,800 |
| 2007/03/27 | 4,750 | 4,780 | 4,630 | 4,630 | -190 | -3.9% | 56,600 |
| 2007/03/26 | 4,860 | 4,860 | 4,800 | 4,820 | -20 | -0.4% | 14,200 |
| 2007/03/23 | 4,830 | 4,850 | 4,790 | 4,840 | +20 | +0.4% | 13,300 |
| 2007/03/22 | 4,850 | 4,880 | 4,820 | 4,820 | +20 | +0.4% | 16,600 |
| 2007/03/20 | 4,850 | 4,870 | 4,800 | 4,800 | ±0 | ±0% | 10,800 |
| 2007/03/19 | 4,780 | 4,850 | 4,780 | 4,800 | +10 | +0.2% | 8,200 |
| 2007/03/16 | 4,810 | 4,850 | 4,760 | 4,790 | +10 | +0.2% | 15,000 |
| 2007/03/15 | 4,870 | 4,870 | 4,750 | 4,780 | +10 | +0.2% | 22,900 |
| 2007/03/14 | 4,800 | 4,840 | 4,760 | 4,770 | -160 | -3.2% | 20,200 |
| 2007/03/13 | 5,000 | 5,020 | 4,930 | 4,930 | -80 | -1.6% | 9,400 |
| 2007/03/12 | 5,050 | 5,090 | 4,960 | 5,010 | +10 | +0.2% | 19,800 |
| 2007/03/09 | 4,830 | 5,050 | 4,830 | 5,000 | +170 | +3.5% | 37,400 |
| 2007/03/08 | 4,750 | 4,840 | 4,750 | 4,830 | +40 | +0.8% | 13,900 |
| 2007/03/07 | 4,990 | 4,990 | 4,750 | 4,790 | ±0 | ±0% | 24,200 |
| 2007/03/06 | 4,660 | 4,800 | 4,660 | 4,790 | +80 | +1.7% | 35,700 |
| 2007/03/05 | 4,900 | 4,910 | 4,660 | 4,710 | -240 | -4.8% | 36,300 |
| 2007/03/02 | 4,940 | 4,990 | 4,900 | 4,950 | -30 | -0.6% | 21,500 |
| 2007/03/01 | 5,020 | 5,090 | 4,920 | 4,980 | -20 | -0.4% | 36,800 |
| 2007/02/28 | 4,800 | 5,030 | 4,800 | 5,000 | -110 | -2.2% | 41,700 |
| 2007/02/27 | 5,120 | 5,140 | 5,050 | 5,110 | -20 | -0.4% | 42,900 |
| 2007/02/26 | 5,120 | 5,180 | 5,110 | 5,130 | -10 | -0.2% | 45,500 |
| 2007/02/23 | 5,200 | 5,210 | 5,120 | 5,140 | -90 | -1.7% | 35,600 |
| 2007/02/22 | 5,070 | 5,230 | 5,070 | 5,230 | +150 | +3% | 46,400 |
| 2007/02/21 | 5,080 | 5,130 | 5,080 | 5,080 | -70 | -1.4% | 59,100 |
| 2007/02/20 | 5,190 | 5,200 | 5,080 | 5,150 | -40 | -0.8% | 40,400 |
| 2007/02/19 | 5,210 | 5,230 | 5,150 | 5,190 | -40 | -0.8% | 26,900 |
| 2007/02/16 | 5,330 | 5,340 | 5,200 | 5,230 | -110 | -2.1% | 27,200 |
4301～
4350
件表示中 / 5382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 | 340,000円 | +13.9% | +23.0% | 3.71% | 12.43倍 | 1.41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 |
| 田中化研 | 65,500円 | +4.2% | -49.7% | 0.61% | 15.22倍 | 1.17倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| パーカー | 79,400円 | +9.3% | -12.4% | 3.15% | 6.41倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 日華化学 | 113,200円 | +6.6% | +46.4% | 4.42% | 8.15倍 | 0.55倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 恵 和 | 101,400円 | +12.7% | +18.8% | 3.45% | 8.92倍 | 0.90倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
市場注目の銘柄
チャート関連のコラム
