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 |
|---|---|---|---|---|---|---|---|
| 2007/03/13 | 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 |
| 2007/02/15 | 5,290 | 5,450 | 5,290 | 5,340 | +80 | +1.5% | 27,100 |
| 2007/02/14 | 5,190 | 5,310 | 5,150 | 5,260 | +140 | +2.7% | 54,500 |
| 2007/02/13 | 5,160 | 5,190 | 5,090 | 5,120 | +30 | +0.6% | 28,500 |
| 2007/02/09 | 5,010 | 5,090 | 5,010 | 5,090 | +30 | +0.6% | 34,700 |
| 2007/02/08 | 5,200 | 5,200 | 5,010 | 5,060 | -80 | -1.6% | 67,100 |
| 2007/02/07 | 5,200 | 5,230 | 5,100 | 5,140 | -90 | -1.7% | 37,700 |
| 2007/02/06 | 5,250 | 5,250 | 5,200 | 5,230 | +40 | +0.8% | 33,800 |
| 2007/02/05 | 5,200 | 5,250 | 5,160 | 5,190 | -80 | -1.5% | 35,600 |
| 2007/02/02 | 5,300 | 5,330 | 5,230 | 5,270 | -70 | -1.3% | 41,500 |
| 2007/02/01 | 5,440 | 5,460 | 5,320 | 5,340 | -90 | -1.7% | 38,200 |
| 2007/01/31 | 5,490 | 5,530 | 5,410 | 5,430 | -40 | -0.7% | 17,600 |
| 2007/01/30 | 5,470 | 5,570 | 5,410 | 5,470 | ±0 | ±0% | 45,900 |
| 2007/01/29 | 5,600 | 5,600 | 5,440 | 5,470 | -170 | -3% | 47,400 |
| 2007/01/26 | 5,630 | 5,700 | 5,620 | 5,640 | -70 | -1.2% | 20,500 |
| 2007/01/25 | 5,880 | 5,890 | 5,690 | 5,710 | -120 | -2.1% | 32,700 |
| 2007/01/24 | 5,900 | 5,920 | 5,820 | 5,830 | -60 | -1% | 44,700 |
| 2007/01/23 | 5,710 | 5,890 | 5,710 | 5,890 | +200 | +3.5% | 62,700 |
| 2007/01/22 | 5,710 | 5,820 | 5,640 | 5,690 | +110 | +2% | 80,400 |
| 2007/01/19 | 5,700 | 5,700 | 5,550 | 5,580 | -120 | -2.1% | 91,700 |
| 2007/01/18 | 5,400 | 5,700 | 5,370 | 5,700 | +330 | +6.1% | 79,300 |
| 2007/01/17 | 5,370 | 5,430 | 5,300 | 5,370 | -20 | -0.4% | 27,900 |
| 2007/01/16 | 5,350 | 5,390 | 5,290 | 5,390 | -10 | -0.2% | 24,400 |
| 2007/01/15 | 5,160 | 5,420 | 5,130 | 5,400 | +310 | +6.1% | 59,800 |
| 2007/01/12 | 5,150 | 5,180 | 5,080 | 5,090 | +20 | +0.4% | 26,300 |
| 2007/01/11 | 5,170 | 5,180 | 5,070 | 5,070 | -40 | -0.8% | 19,800 |
| 2007/01/10 | 5,160 | 5,180 | 5,070 | 5,110 | -70 | -1.4% | 26,100 |
| 2007/01/09 | 5,120 | 5,180 | 5,110 | 5,180 | +40 | +0.8% | 16,400 |
| 2007/01/05 | 5,250 | 5,250 | 5,140 | 5,140 | -70 | -1.3% | 18,200 |
| 2007/01/04 | 5,250 | 5,260 | 5,160 | 5,210 | -40 | -0.8% | 11,300 |
| 2006/12/29 | 5,210 | 5,250 | 5,150 | 5,250 | ±0 | ±0% | 15,200 |
| 2006/12/28 | 5,350 | 5,350 | 5,200 | 5,250 | -50 | -0.9% | 26,500 |
| 2006/12/27 | 5,500 | 5,550 | 5,280 | 5,300 | -110 | -2% | 64,300 |
4501～
4550
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
