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 |
|---|---|---|---|---|---|---|---|
| 2007/07/18 | 5,330 | 5,350 | 5,300 | 5,310 | -40 | -0.7% | 39,800 |
| 2007/07/17 | 5,260 | 5,350 | 5,200 | 5,350 | +120 | +2.3% | 85,200 |
| 2007/07/13 | 5,170 | 5,260 | 5,150 | 5,230 | +160 | +3.2% | 145,600 |
| 2007/07/12 | 5,030 | 5,180 | 5,030 | 5,070 | +60 | +1.2% | 108,700 |
| 2007/07/11 | 4,940 | 5,030 | 4,930 | 5,010 | +40 | +0.8% | 52,300 |
| 2007/07/10 | 4,970 | 4,970 | 4,940 | 4,970 | ±0 | ±0% | 10,900 |
| 2007/07/09 | 4,930 | 4,980 | 4,930 | 4,970 | +50 | +1% | 15,400 |
| 2007/07/06 | 4,860 | 4,940 | 4,850 | 4,920 | +50 | +1% | 12,300 |
| 2007/07/05 | 4,940 | 4,940 | 4,850 | 4,870 | -60 | -1.2% | 9,900 |
| 2007/07/04 | 4,890 | 4,940 | 4,890 | 4,930 | +50 | +1% | 20,700 |
| 2007/07/03 | 4,860 | 4,880 | 4,840 | 4,880 | +40 | +0.8% | 17,400 |
| 2007/07/02 | 4,880 | 4,900 | 4,810 | 4,840 | -10 | -0.2% | 9,500 |
| 2007/06/29 | 4,860 | 4,920 | 4,840 | 4,850 | ±0 | ±0% | 14,500 |
| 2007/06/28 | 4,820 | 4,890 | 4,820 | 4,850 | +70 | +1.5% | 8,000 |
| 2007/06/27 | 4,880 | 4,880 | 4,780 | 4,780 | -130 | -2.6% | 22,800 |
| 2007/06/26 | 4,960 | 4,970 | 4,780 | 4,910 | -60 | -1.2% | 32,700 |
| 2007/06/25 | 4,800 | 5,070 | 4,800 | 4,970 | +180 | +3.8% | 94,600 |
| 2007/06/22 | 4,700 | 4,790 | 4,680 | 4,790 | +120 | +2.6% | 33,100 |
| 2007/06/21 | 4,610 | 4,670 | 4,590 | 4,670 | +50 | +1.1% | 16,400 |
| 2007/06/20 | 4,620 | 4,640 | 4,600 | 4,620 | -10 | -0.2% | 12,400 |
| 2007/06/19 | 4,640 | 4,660 | 4,590 | 4,630 | -10 | -0.2% | 13,600 |
| 2007/06/18 | 4,670 | 4,680 | 4,630 | 4,640 | +40 | +0.9% | 13,500 |
| 2007/06/15 | 4,570 | 4,600 | 4,560 | 4,600 | +70 | +1.5% | 12,000 |
| 2007/06/14 | 4,550 | 4,550 | 4,510 | 4,530 | +20 | +0.4% | 5,700 |
| 2007/06/13 | 4,460 | 4,510 | 4,450 | 4,510 | +30 | +0.7% | 17,700 |
| 2007/06/12 | 4,520 | 4,520 | 4,470 | 4,480 | -60 | -1.3% | 20,700 |
| 2007/06/11 | 4,540 | 4,570 | 4,500 | 4,540 | -20 | -0.4% | 25,700 |
| 2007/06/08 | 4,580 | 4,580 | 4,540 | 4,560 | -50 | -1.1% | 18,100 |
| 2007/06/07 | 4,610 | 4,630 | 4,580 | 4,610 | +10 | +0.2% | 14,300 |
| 2007/06/06 | 4,620 | 4,660 | 4,580 | 4,600 | -60 | -1.3% | 13,700 |
| 2007/06/05 | 4,640 | 4,660 | 4,620 | 4,660 | +20 | +0.4% | 9,600 |
| 2007/06/04 | 4,660 | 4,700 | 4,630 | 4,640 | ±0 | ±0% | 6,300 |
| 2007/06/01 | 4,680 | 4,690 | 4,630 | 4,640 | -10 | -0.2% | 8,400 |
| 2007/05/31 | 4,610 | 4,680 | 4,610 | 4,650 | +30 | +0.6% | 8,200 |
| 2007/05/30 | 4,700 | 4,700 | 4,620 | 4,620 | -60 | -1.3% | 9,200 |
| 2007/05/29 | 4,660 | 4,680 | 4,630 | 4,680 | +30 | +0.6% | 7,200 |
| 2007/05/28 | 4,680 | 4,690 | 4,640 | 4,650 | +20 | +0.4% | 9,700 |
| 2007/05/25 | 4,620 | 4,670 | 4,610 | 4,630 | -40 | -0.9% | 6,000 |
| 2007/05/24 | 4,700 | 4,700 | 4,600 | 4,670 | -30 | -0.6% | 5,400 |
| 2007/05/23 | 4,790 | 4,790 | 4,690 | 4,700 | +60 | +1.3% | 9,500 |
| 2007/05/22 | 4,550 | 4,640 | 4,550 | 4,640 | +90 | +2% | 8,600 |
| 2007/05/21 | 4,530 | 4,570 | 4,530 | 4,550 | +30 | +0.7% | 9,700 |
| 2007/05/18 | 4,570 | 4,600 | 4,500 | 4,520 | -100 | -2.2% | 13,100 |
| 2007/05/17 | 4,610 | 4,660 | 4,580 | 4,620 | -10 | -0.2% | 11,300 |
| 2007/05/16 | 4,670 | 4,700 | 4,600 | 4,630 | -40 | -0.9% | 15,000 |
| 2007/05/15 | 4,780 | 4,780 | 4,660 | 4,670 | -100 | -2.1% | 14,300 |
| 2007/05/14 | 4,760 | 4,800 | 4,740 | 4,770 | +40 | +0.8% | 11,000 |
| 2007/05/11 | 4,780 | 4,780 | 4,710 | 4,730 | -80 | -1.7% | 6,100 |
| 2007/05/10 | 4,870 | 4,870 | 4,810 | 4,810 | -80 | -1.6% | 11,800 |
| 2007/05/09 | 4,960 | 5,000 | 4,820 | 4,890 | -70 | -1.4% | 12,700 |
4351～
4400
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 | 285,200円 | +11.0% | +2.0% | 4.42% | 32.95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 | 87,200円 | +3.1% | -23.5% | 6.08% | 5.13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 | 247,800円 | +5.3% | +21.1% | 3.23% | 11.50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 | 67,700円 | +1.9% | -2.0% | 4.73% | 9.22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 | 79,100円 | +2.7% | +0.6% | 3.29% | 9.05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
