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 |
|---|---|---|---|---|---|---|---|
| 2006/10/13 | 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 |
| 2006/09/15 | 6,280 | 6,360 | 6,260 | 6,340 | +60 | +1% | 11,800 |
| 2006/09/14 | 6,310 | 6,350 | 6,240 | 6,280 | -60 | -0.9% | 16,100 |
| 2006/09/13 | 6,560 | 6,590 | 6,340 | 6,340 | -200 | -3.1% | 22,700 |
| 2006/09/12 | 6,640 | 6,650 | 6,540 | 6,540 | -100 | -1.5% | 11,300 |
| 2006/09/11 | 6,600 | 6,660 | 6,560 | 6,640 | ±0 | ±0% | 15,000 |
| 2006/09/08 | 6,580 | 6,670 | 6,560 | 6,640 | +10 | +0.2% | 21,300 |
| 2006/09/07 | 6,660 | 6,680 | 6,630 | 6,630 | -10 | -0.2% | 18,200 |
| 2006/09/06 | 6,600 | 6,700 | 6,560 | 6,640 | +50 | +0.8% | 29,400 |
| 2006/09/05 | 6,660 | 6,710 | 6,560 | 6,590 | -70 | -1.1% | 20,300 |
| 2006/09/04 | 6,730 | 6,730 | 6,640 | 6,660 | +30 | +0.5% | 13,900 |
| 2006/09/01 | 6,660 | 6,750 | 6,610 | 6,630 | -80 | -1.2% | 14,900 |
| 2006/08/31 | 6,600 | 6,770 | 6,600 | 6,710 | +10 | +0.1% | 16,500 |
| 2006/08/30 | 6,790 | 6,850 | 6,700 | 6,700 | -190 | -2.8% | 15,400 |
| 2006/08/29 | 6,700 | 6,890 | 6,640 | 6,890 | +380 | +5.8% | 38,100 |
| 2006/08/28 | 6,640 | 6,670 | 6,500 | 6,510 | -170 | -2.5% | 19,400 |
| 2006/08/25 | 6,670 | 6,770 | 6,650 | 6,680 | -50 | -0.7% | 12,200 |
| 2006/08/24 | 6,760 | 6,800 | 6,670 | 6,730 | -130 | -1.9% | 27,200 |
| 2006/08/23 | 6,800 | 6,890 | 6,770 | 6,860 | +60 | +0.9% | 11,300 |
| 2006/08/22 | 6,760 | 6,830 | 6,760 | 6,800 | +50 | +0.7% | 23,300 |
| 2006/08/21 | 7,000 | 7,000 | 6,710 | 6,750 | -260 | -3.7% | 24,500 |
| 2006/08/18 | 6,900 | 7,010 | 6,860 | 7,010 | +50 | +0.7% | 24,000 |
| 2006/08/17 | 7,100 | 7,270 | 6,930 | 6,960 | -70 | -1% | 50,000 |
| 2006/08/16 | 6,620 | 7,060 | 6,600 | 7,030 | +580 | +9% | 90,700 |
| 2006/08/15 | 6,460 | 6,490 | 6,410 | 6,450 | +30 | +0.5% | 16,500 |
| 2006/08/14 | 6,460 | 6,460 | 6,360 | 6,420 | +70 | +1.1% | 13,800 |
| 2006/08/11 | 6,180 | 6,420 | 6,150 | 6,350 | +200 | +3.3% | 30,500 |
| 2006/08/10 | 6,090 | 6,170 | 6,040 | 6,150 | -10 | -0.2% | 9,800 |
| 2006/08/09 | 6,130 | 6,180 | 6,020 | 6,160 | ±0 | ±0% | 18,600 |
| 2006/08/08 | 6,040 | 6,240 | 6,040 | 6,160 | -80 | -1.3% | 17,300 |
| 2006/08/07 | 6,460 | 6,480 | 6,240 | 6,240 | -200 | -3.1% | 29,800 |
| 2006/08/04 | 6,400 | 6,460 | 6,380 | 6,440 | +90 | +1.4% | 32,200 |
| 2006/08/03 | 6,350 | 6,380 | 6,270 | 6,350 | +200 | +3.3% | 53,400 |
4601～
4650
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
