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 |
|---|---|---|---|---|---|---|---|
| 2006/08/02 | 5,870 | 6,150 | 5,860 | 6,150 | +240 | +4.1% | 36,300 |
| 2006/08/01 | 6,030 | 6,080 | 5,860 | 5,910 | -110 | -1.8% | 43,800 |
| 2006/07/31 | 5,990 | 6,150 | 5,980 | 6,020 | +230 | +4% | 49,700 |
| 2006/07/28 | 5,430 | 5,930 | 5,430 | 5,790 | +380 | +7% | 74,200 |
| 2006/07/27 | 5,500 | 5,540 | 5,190 | 5,410 | -150 | -2.7% | 72,800 |
| 2006/07/26 | 5,840 | 5,840 | 5,500 | 5,560 | -360 | -6.1% | 59,100 |
| 2006/07/25 | 6,060 | 6,160 | 5,920 | 5,920 | -150 | -2.5% | 47,100 |
| 2006/07/24 | 6,110 | 6,180 | 5,930 | 6,070 | -220 | -3.5% | 36,700 |
| 2006/07/21 | 6,550 | 6,550 | 6,240 | 6,290 | -290 | -4.4% | 57,600 |
| 2006/07/20 | 6,400 | 6,580 | 6,240 | 6,580 | +460 | +7.5% | 53,400 |
| 2006/07/19 | 6,120 | 6,200 | 5,900 | 6,120 | ±0 | ±0% | 37,300 |
| 2006/07/18 | 6,190 | 6,200 | 6,010 | 6,120 | -370 | -5.7% | 54,500 |
| 2006/07/14 | 6,610 | 6,620 | 6,490 | 6,490 | -290 | -4.3% | 52,300 |
| 2006/07/13 | 6,890 | 6,930 | 6,760 | 6,780 | -180 | -2.6% | 17,000 |
| 2006/07/12 | 7,110 | 7,160 | 6,950 | 6,960 | -150 | -2.1% | 10,300 |
| 2006/07/11 | 7,210 | 7,280 | 7,100 | 7,110 | -150 | -2.1% | 20,900 |
| 2006/07/10 | 7,150 | 7,280 | 7,130 | 7,260 | -40 | -0.5% | 10,600 |
| 2006/07/07 | 7,230 | 7,300 | 7,150 | 7,300 | +20 | +0.3% | 15,800 |
| 2006/07/06 | 7,300 | 7,350 | 7,200 | 7,280 | -120 | -1.6% | 17,100 |
| 2006/07/05 | 7,400 | 7,430 | 7,320 | 7,400 | -30 | -0.4% | 15,800 |
| 2006/07/04 | 7,370 | 7,430 | 7,360 | 7,430 | +40 | +0.5% | 12,500 |
| 2006/07/03 | 7,480 | 7,480 | 7,330 | 7,390 | -40 | -0.5% | 17,100 |
| 2006/06/30 | 7,470 | 7,470 | 7,380 | 7,430 | +110 | +1.5% | 18,200 |
| 2006/06/29 | 7,180 | 7,320 | 7,180 | 7,320 | +130 | +1.8% | 16,200 |
| 2006/06/28 | 7,160 | 7,200 | 7,120 | 7,190 | -70 | -1% | 19,400 |
| 2006/06/27 | 7,160 | 7,270 | 7,150 | 7,260 | +110 | +1.5% | 33,000 |
| 2006/06/26 | 7,210 | 7,210 | 7,110 | 7,150 | -30 | -0.4% | 9,300 |
| 2006/06/23 | 7,150 | 7,180 | 7,060 | 7,180 | +50 | +0.7% | 14,500 |
| 2006/06/22 | 7,100 | 7,130 | 7,040 | 7,130 | +190 | +2.7% | 19,400 |
| 2006/06/21 | 7,170 | 7,170 | 6,910 | 6,940 | -70 | -1% | 17,200 |
| 2006/06/20 | 7,160 | 7,170 | 6,980 | 7,010 | -40 | -0.6% | 23,500 |
| 2006/06/19 | 7,180 | 7,180 | 7,030 | 7,050 | -50 | -0.7% | 16,700 |
| 2006/06/16 | 7,130 | 7,190 | 7,000 | 7,100 | +280 | +4.1% | 26,400 |
| 2006/06/15 | 6,770 | 6,860 | 6,760 | 6,820 | +190 | +2.9% | 27,400 |
| 2006/06/14 | 6,410 | 6,770 | 6,410 | 6,630 | ±0 | ±0% | 30,500 |
| 2006/06/13 | 6,660 | 6,770 | 6,630 | 6,630 | -150 | -2.2% | 22,700 |
| 2006/06/12 | 6,620 | 6,860 | 6,570 | 6,780 | +170 | +2.6% | 21,800 |
| 2006/06/09 | 6,390 | 6,650 | 6,370 | 6,610 | +190 | +3% | 62,300 |
| 2006/06/08 | 6,650 | 6,690 | 6,350 | 6,420 | -430 | -6.3% | 55,200 |
| 2006/06/07 | 7,030 | 7,100 | 6,830 | 6,850 | -230 | -3.2% | 32,500 |
| 2006/06/06 | 7,190 | 7,230 | 7,030 | 7,080 | -310 | -4.2% | 37,700 |
| 2006/06/05 | 7,210 | 7,440 | 7,210 | 7,390 | +100 | +1.4% | 31,600 |
| 2006/06/02 | 7,100 | 7,290 | 6,660 | 7,290 | +120 | +1.7% | 68,700 |
| 2006/06/01 | 7,670 | 7,740 | 7,090 | 7,170 | -440 | -5.8% | 59,900 |
| 2006/05/31 | 7,430 | 7,750 | 7,430 | 7,610 | -120 | -1.6% | 41,400 |
| 2006/05/30 | 7,740 | 7,890 | 7,710 | 7,730 | -160 | -2% | 24,600 |
| 2006/05/29 | 7,940 | 8,020 | 7,820 | 7,890 | +40 | +0.5% | 23,600 |
| 2006/05/26 | 7,850 | 7,980 | 7,810 | 7,850 | +70 | +0.9% | 35,400 |
| 2006/05/25 | 7,790 | 7,980 | 7,750 | 7,780 | -20 | -0.3% | 30,800 |
| 2006/05/24 | 7,690 | 8,030 | 7,660 | 7,800 | +210 | +2.8% | 50,300 |
4651～
4700
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
