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 |
|---|---|---|---|---|---|---|---|
| 2007/10/23 | 4,730 | 4,730 | 4,530 | 4,560 | -190 | -4% | 45,700 |
| 2007/10/22 | 4,530 | 4,760 | 4,530 | 4,750 | -30 | -0.6% | 27,200 |
| 2007/10/19 | 4,880 | 4,880 | 4,740 | 4,780 | -350 | -6.8% | 90,400 |
| 2007/10/18 | 5,070 | 5,200 | 5,050 | 5,130 | +200 | +4.1% | 110,100 |
| 2007/10/17 | 4,820 | 4,980 | 4,730 | 4,930 | +60 | +1.2% | 51,500 |
| 2007/10/16 | 4,750 | 4,960 | 4,740 | 4,870 | +130 | +2.7% | 45,100 |
| 2007/10/15 | 4,640 | 4,780 | 4,620 | 4,740 | +130 | +2.8% | 18,300 |
| 2007/10/12 | 4,670 | 4,670 | 4,570 | 4,610 | -90 | -1.9% | 17,600 |
| 2007/10/11 | 4,610 | 4,700 | 4,590 | 4,700 | +50 | +1.1% | 19,900 |
| 2007/10/10 | 4,850 | 4,850 | 4,600 | 4,650 | -130 | -2.7% | 13,000 |
| 2007/10/09 | 4,820 | 4,900 | 4,760 | 4,780 | -40 | -0.8% | 34,300 |
| 2007/10/05 | 4,390 | 4,820 | 4,350 | 4,820 | +380 | +8.6% | 53,100 |
| 2007/10/04 | 4,450 | 4,450 | 4,370 | 4,440 | -30 | -0.7% | 15,000 |
| 2007/10/03 | 4,300 | 4,500 | 4,280 | 4,470 | +170 | +4% | 33,300 |
| 2007/10/02 | 4,210 | 4,320 | 4,170 | 4,300 | +120 | +2.9% | 22,600 |
| 2007/10/01 | 4,200 | 4,240 | 4,170 | 4,180 | +30 | +0.7% | 6,800 |
| 2007/09/28 | 4,240 | 4,240 | 4,150 | 4,150 | -50 | -1.2% | 8,700 |
| 2007/09/27 | 4,200 | 4,230 | 4,150 | 4,200 | +70 | +1.7% | 10,100 |
| 2007/09/26 | 4,080 | 4,130 | 4,080 | 4,130 | +20 | +0.5% | 9,500 |
| 2007/09/25 | 4,120 | 4,150 | 4,100 | 4,110 | -50 | -1.2% | 5,000 |
| 2007/09/21 | 4,100 | 4,160 | 4,100 | 4,160 | -40 | -1% | 13,000 |
| 2007/09/20 | 4,280 | 4,300 | 4,180 | 4,200 | +30 | +0.7% | 7,300 |
| 2007/09/19 | 4,160 | 4,250 | 4,160 | 4,170 | +80 | +2% | 10,400 |
| 2007/09/18 | 4,140 | 4,170 | 4,090 | 4,090 | -70 | -1.7% | 9,900 |
| 2007/09/14 | 4,110 | 4,180 | 4,110 | 4,160 | ±0 | ±0% | 10,500 |
| 2007/09/13 | 4,190 | 4,220 | 4,130 | 4,160 | -30 | -0.7% | 6,100 |
| 2007/09/12 | 4,180 | 4,220 | 4,130 | 4,190 | +30 | +0.7% | 9,400 |
| 2007/09/11 | 4,150 | 4,190 | 4,100 | 4,160 | -80 | -1.9% | 10,000 |
| 2007/09/10 | 4,100 | 4,240 | 4,080 | 4,240 | +10 | +0.2% | 14,200 |
| 2007/09/07 | 4,220 | 4,250 | 4,200 | 4,230 | -10 | -0.2% | 10,700 |
| 2007/09/06 | 4,250 | 4,270 | 4,210 | 4,240 | -50 | -1.2% | 7,600 |
| 2007/09/05 | 4,300 | 4,350 | 4,260 | 4,290 | +20 | +0.5% | 11,600 |
| 2007/09/04 | 4,260 | 4,300 | 4,260 | 4,270 | -30 | -0.7% | 4,900 |
| 2007/09/03 | 4,350 | 4,360 | 4,300 | 4,300 | -50 | -1.1% | 7,100 |
| 2007/08/31 | 4,190 | 4,350 | 4,190 | 4,350 | +170 | +4.1% | 15,100 |
| 2007/08/30 | 4,270 | 4,320 | 4,160 | 4,180 | -60 | -1.4% | 21,300 |
| 2007/08/29 | 4,280 | 4,330 | 4,150 | 4,240 | -150 | -3.4% | 31,300 |
| 2007/08/28 | 4,360 | 4,390 | 4,350 | 4,390 | +30 | +0.7% | 6,300 |
| 2007/08/27 | 4,400 | 4,440 | 4,350 | 4,360 | -20 | -0.5% | 20,200 |
| 2007/08/24 | 4,420 | 4,450 | 4,350 | 4,380 | -110 | -2.4% | 28,400 |
| 2007/08/23 | 4,510 | 4,550 | 4,430 | 4,490 | -10 | -0.2% | 16,900 |
| 2007/08/22 | 4,530 | 4,530 | 4,460 | 4,500 | -30 | -0.7% | 11,000 |
| 2007/08/21 | 4,520 | 4,550 | 4,500 | 4,530 | +50 | +1.1% | 15,200 |
| 2007/08/20 | 4,500 | 4,520 | 4,460 | 4,480 | +220 | +5.2% | 18,100 |
| 2007/08/17 | 4,520 | 4,560 | 4,250 | 4,260 | -360 | -7.8% | 36,800 |
| 2007/08/16 | 4,620 | 4,670 | 4,570 | 4,620 | -150 | -3.1% | 19,800 |
| 2007/08/15 | 4,850 | 4,860 | 4,770 | 4,770 | -120 | -2.5% | 15,200 |
| 2007/08/14 | 4,960 | 4,960 | 4,880 | 4,890 | -80 | -1.6% | 6,200 |
| 2007/08/13 | 4,920 | 4,970 | 4,880 | 4,970 | +40 | +0.8% | 8,800 |
| 2007/08/10 | 4,890 | 4,990 | 4,880 | 4,930 | -10 | -0.2% | 23,500 |
4351～
4400
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
