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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 5,690 | 5,730 | 5,500 | 5,520 | -150 | -2.6% | 57,900 |
| 2006/11/29 | 5,910 | 5,960 | 5,620 | 5,670 | -140 | -2.4% | 51,500 |
| 2006/11/28 | 5,350 | 5,880 | 5,320 | 5,810 | +300 | +5.4% | 51,600 |
| 2006/11/27 | 5,230 | 5,540 | 5,230 | 5,510 | +370 | +7.2% | 48,100 |
| 2006/11/24 | 5,130 | 5,160 | 5,000 | 5,140 | +110 | +2.2% | 33,800 |
| 2006/11/22 | 4,510 | 5,030 | 4,460 | 5,030 | +500 | +11% | 57,200 |
| 2006/11/21 | 4,610 | 4,670 | 4,510 | 4,530 | -70 | -1.5% | 33,800 |
| 2006/11/20 | 4,850 | 4,860 | 4,560 | 4,600 | -390 | -7.8% | 43,300 |
| 2006/11/17 | 5,050 | 5,060 | 4,990 | 4,990 | -100 | -2% | 25,300 |
| 2006/11/16 | 5,150 | 5,190 | 5,080 | 5,090 | -70 | -1.4% | 21,600 |
| 2006/11/15 | 5,200 | 5,260 | 5,160 | 5,160 | -40 | -0.8% | 16,200 |
| 2006/11/14 | 5,240 | 5,250 | 5,160 | 5,200 | -40 | -0.8% | 22,400 |
| 2006/11/13 | 5,220 | 5,280 | 5,130 | 5,240 | -20 | -0.4% | 16,100 |
| 2006/11/10 | 5,270 | 5,330 | 5,250 | 5,260 | -20 | -0.4% | 26,700 |
| 2006/11/09 | 5,350 | 5,410 | 5,270 | 5,280 | -130 | -2.4% | 25,600 |
| 2006/11/08 | 5,570 | 5,660 | 5,370 | 5,410 | -150 | -2.7% | 23,800 |
| 2006/11/07 | 5,580 | 5,700 | 5,560 | 5,560 | ±0 | ±0% | 13,700 |
| 2006/11/06 | 5,600 | 5,600 | 5,510 | 5,560 | -60 | -1.1% | 18,800 |
| 2006/11/02 | 5,710 | 5,710 | 5,600 | 5,620 | -70 | -1.2% | 15,300 |
| 2006/11/01 | 5,760 | 5,760 | 5,650 | 5,690 | +20 | +0.4% | 18,200 |
| 2006/10/31 | 5,690 | 5,820 | 5,660 | 5,670 | ±0 | ±0% | 17,800 |
| 2006/10/30 | 5,790 | 5,790 | 5,670 | 5,670 | -120 | -2.1% | 16,900 |
| 2006/10/27 | 5,840 | 5,870 | 5,760 | 5,790 | -110 | -1.9% | 35,400 |
| 2006/10/26 | 5,870 | 5,900 | 5,840 | 5,900 | +30 | +0.5% | 19,900 |
| 2006/10/25 | 5,880 | 5,890 | 5,850 | 5,870 | -10 | -0.2% | 14,200 |
| 2006/10/24 | 5,890 | 5,930 | 5,870 | 5,880 | +20 | +0.3% | 21,600 |
| 2006/10/23 | 5,820 | 5,860 | 5,820 | 5,860 | -30 | -0.5% | 29,700 |
| 2006/10/20 | 5,930 | 5,950 | 5,850 | 5,890 | -100 | -1.7% | 36,900 |
| 2006/10/19 | 6,050 | 6,050 | 5,960 | 5,990 | +40 | +0.7% | 36,300 |
| 2006/10/18 | 5,940 | 6,040 | 5,920 | 5,950 | -50 | -0.8% | 30,200 |
| 2006/10/17 | 5,950 | 6,050 | 5,900 | 6,000 | +120 | +2% | 30,500 |
| 2006/10/16 | 5,900 | 5,950 | 5,850 | 5,880 | +70 | +1.2% | 36,300 |
| 2006/10/13 | 5,870 | 5,940 | 5,810 | 5,810 | +20 | +0.3% | 43,900 |
| 2006/10/12 | 5,860 | 5,860 | 5,710 | 5,790 | -80 | -1.4% | 33,100 |
| 2006/10/11 | 6,170 | 6,250 | 5,720 | 5,870 | -400 | -6.4% | 104,100 |
| 2006/10/10 | 6,240 | 6,370 | 6,240 | 6,270 | -170 | -2.6% | 34,500 |
| 2006/10/06 | 6,350 | 6,450 | 6,320 | 6,440 | +150 | +2.4% | 33,900 |
| 2006/10/05 | 6,310 | 6,320 | 6,220 | 6,290 | +70 | +1.1% | 21,000 |
| 2006/10/04 | 6,380 | 6,380 | 6,220 | 6,220 | -100 | -1.6% | 23,300 |
| 2006/10/03 | 6,430 | 6,430 | 6,250 | 6,320 | -180 | -2.8% | 39,600 |
| 2006/10/02 | 6,500 | 6,600 | 6,480 | 6,500 | -30 | -0.5% | 32,600 |
| 2006/09/29 | 6,720 | 6,740 | 6,530 | 6,530 | -40 | -0.6% | 21,300 |
| 2006/09/28 | 6,220 | 6,610 | 6,220 | 6,570 | +360 | +5.8% | 27,500 |
| 2006/09/27 | 6,180 | 6,250 | 6,180 | 6,210 | +30 | +0.5% | 12,300 |
| 2006/09/26 | 6,260 | 6,300 | 6,150 | 6,180 | -100 | -1.6% | 5,100 |
| 2006/09/25 | 6,100 | 6,330 | 6,070 | 6,280 | +70 | +1.1% | 16,400 |
| 2006/09/22 | 6,290 | 6,300 | 6,180 | 6,210 | -80 | -1.3% | 15,100 |
| 2006/09/21 | 6,380 | 6,450 | 6,290 | 6,290 | -90 | -1.4% | 15,900 |
| 2006/09/20 | 6,340 | 6,400 | 6,300 | 6,380 | +40 | +0.6% | 9,500 |
| 2006/09/19 | 6,350 | 6,410 | 6,300 | 6,340 | ±0 | ±0% | 14,200 |
4401～
4450
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
