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 |
|---|---|---|---|---|---|---|---|
| 2007/08/07 | 4,910 | 4,920 | 4,860 | 4,860 | -50 | -1% | 12,800 |
| 2007/08/06 | 4,940 | 4,940 | 4,880 | 4,910 | -30 | -0.6% | 14,100 |
| 2007/08/03 | 4,880 | 4,950 | 4,880 | 4,940 | +30 | +0.6% | 9,400 |
| 2007/08/02 | 4,970 | 4,990 | 4,880 | 4,910 | -60 | -1.2% | 10,600 |
| 2007/08/01 | 5,030 | 5,040 | 4,970 | 4,970 | -100 | -2% | 21,200 |
| 2007/07/31 | 5,030 | 5,090 | 5,030 | 5,070 | +30 | +0.6% | 9,400 |
| 2007/07/30 | 4,950 | 5,090 | 4,900 | 5,040 | +60 | +1.2% | 15,800 |
| 2007/07/27 | 4,880 | 4,990 | 4,850 | 4,980 | ±0 | ±0% | 21,600 |
| 2007/07/26 | 5,020 | 5,080 | 4,980 | 4,980 | -70 | -1.4% | 20,000 |
| 2007/07/25 | 5,050 | 5,090 | 5,020 | 5,050 | -20 | -0.4% | 14,000 |
| 2007/07/24 | 5,050 | 5,130 | 5,050 | 5,070 | -40 | -0.8% | 15,100 |
| 2007/07/23 | 5,090 | 5,150 | 5,000 | 5,110 | -30 | -0.6% | 41,400 |
| 2007/07/20 | 5,210 | 5,240 | 5,070 | 5,140 | -40 | -0.8% | 35,300 |
| 2007/07/19 | 5,300 | 5,310 | 5,160 | 5,180 | -130 | -2.4% | 27,700 |
| 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 |
4401～
4450
件表示中 / 5550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 | 320,000円 | +11.0% | +2.0% | 3.94% | 37.01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 |
| 共和レザ | 81,600円 | -6.0% | -61.3% | 6.37% | 64.81倍 | 0.54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 |
| 田岡化 | 137,400円 | +20.3% | +27.3% | 2.62% | 11.58倍 | 1.06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 |
| 日本化 | 215,100円 | +0.4% | -56.2% | 4.93% | 17.12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 |
| フマキラー | 112,400円 | +4.4% | +18.3% | 2.14% | 9.45倍 | 0.73倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
市場注目の銘柄
チャート関連のコラム
