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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 4,675 | 4,820 | 4,660 | 4,790 | +115 | +2.5% | 42,800 |
| 2005/11/25 | 4,630 | 4,745 | 4,600 | 4,675 | ±0 | ±0% | 30,800 |
| 2005/11/24 | 4,790 | 4,875 | 4,650 | 4,675 | -25 | -0.5% | 80,400 |
| 2005/11/22 | 4,755 | 4,755 | 4,615 | 4,700 | -50 | -1.1% | 60,600 |
| 2005/11/21 | 4,835 | 4,890 | 4,685 | 4,750 | +65 | +1.4% | 140,000 |
| 2005/11/18 | 4,555 | 4,800 | 4,555 | 4,685 | +180 | +4% | 164,200 |
| 2005/11/17 | 4,395 | 4,585 | 4,390 | 4,505 | +170 | +3.9% | 168,600 |
| 2005/11/16 | 4,200 | 4,340 | 4,195 | 4,335 | +130 | +3.1% | 30,400 |
| 2005/11/15 | 4,245 | 4,255 | 4,140 | 4,205 | -90 | -2.1% | 57,000 |
| 2005/11/14 | 4,350 | 4,360 | 4,295 | 4,295 | -55 | -1.3% | 47,800 |
| 2005/11/11 | 4,350 | 4,375 | 4,340 | 4,350 | +10 | +0.2% | 49,200 |
| 2005/11/10 | 4,365 | 4,365 | 4,275 | 4,340 | -35 | -0.8% | 28,800 |
| 2005/11/09 | 4,360 | 4,395 | 4,335 | 4,375 | +10 | +0.2% | 33,400 |
| 2005/11/08 | 4,350 | 4,385 | 4,340 | 4,365 | -35 | -0.8% | 25,000 |
| 2005/11/07 | 4,400 | 4,440 | 4,340 | 4,400 | +55 | +1.3% | 33,400 |
| 2005/11/04 | 4,295 | 4,370 | 4,295 | 4,345 | ±0 | ±0% | 49,200 |
| 2005/11/02 | 4,350 | 4,350 | 4,255 | 4,345 | ±0 | ±0% | 42,000 |
| 2005/11/01 | 4,385 | 4,385 | 4,300 | 4,345 | +60 | +1.4% | 41,600 |
| 2005/10/31 | 4,245 | 4,340 | 4,210 | 4,285 | +105 | +2.5% | 44,800 |
| 2005/10/28 | 4,250 | 4,250 | 4,150 | 4,180 | -60 | -1.4% | 17,200 |
| 2005/10/27 | 4,270 | 4,295 | 4,240 | 4,240 | -30 | -0.7% | 47,000 |
| 2005/10/26 | 4,235 | 4,355 | 4,210 | 4,270 | +75 | +1.8% | 85,600 |
| 2005/10/25 | 4,115 | 4,200 | 4,115 | 4,195 | +65 | +1.6% | 30,000 |
| 2005/10/24 | 4,195 | 4,225 | 4,125 | 4,130 | -65 | -1.5% | 23,400 |
| 2005/10/21 | 4,230 | 4,230 | 4,110 | 4,195 | -80 | -1.9% | 37,200 |
| 2005/10/20 | 4,200 | 4,310 | 4,180 | 4,275 | +125 | +3% | 101,200 |
| 2005/10/19 | 4,230 | 4,230 | 4,090 | 4,150 | -30 | -0.7% | 44,200 |
| 2005/10/18 | 4,095 | 4,185 | 4,040 | 4,180 | +90 | +2.2% | 119,000 |
| 2005/10/17 | 4,305 | 4,335 | 4,075 | 4,090 | -215 | -5% | 147,400 |
| 2005/10/14 | 4,390 | 4,675 | 4,240 | 4,305 | ±0 | ±0% | 203,600 |
| 2005/10/13 | 4,445 | 4,445 | 4,240 | 4,305 | -95 | -2.2% | 116,000 |
| 2005/10/12 | 4,225 | 4,575 | 4,175 | 4,400 | +325 | +8% | 397,000 |
| 2005/10/11 | 3,960 | 4,105 | 3,950 | 4,075 | +65 | +1.6% | 58,000 |
| 2005/10/07 | 4,075 | 4,100 | 3,950 | 4,010 | -90 | -2.2% | 73,600 |
| 2005/10/06 | 4,015 | 4,105 | 3,945 | 4,100 | -15 | -0.4% | 61,200 |
| 2005/10/05 | 4,100 | 4,115 | 3,955 | 4,115 | ±0 | ±0% | 152,400 |
| 2005/10/04 | 3,725 | 4,190 | 3,725 | 4,115 | +425 | +11.5% | 543,200 |
| 2005/10/03 | 3,665 | 3,745 | 3,630 | 3,690 | ±0 | ±0% | 38,800 |
| 2005/09/30 | 3,660 | 3,740 | 3,625 | 3,690 | ±0 | ±0% | 26,200 |
| 2005/09/29 | 3,765 | 3,765 | 3,650 | 3,690 | -75 | -2% | 42,600 |
| 2005/09/28 | 3,770 | 3,775 | 3,715 | 3,765 | -10 | -0.3% | 9,400 |
| 2005/09/27 | 3,845 | 3,845 | 3,750 | 3,775 | -45 | -1.2% | 30,200 |
| 2005/09/26 | 3,720 | 3,850 | 3,705 | 3,820 | +125 | +3.4% | 62,600 |
| 2005/09/22 | 3,650 | 3,725 | 3,650 | 3,695 | +60 | +1.7% | 22,400 |
| 2005/09/21 | 3,670 | 3,670 | 3,550 | 3,635 | -35 | -1% | 29,000 |
| 2005/09/20 | 3,705 | 3,705 | 3,650 | 3,670 | -20 | -0.5% | 17,400 |
| 2005/09/16 | 3,730 | 3,745 | 3,680 | 3,690 | -45 | -1.2% | 28,000 |
| 2005/09/15 | 3,695 | 3,760 | 3,685 | 3,735 | +40 | +1.1% | 107,800 |
| 2005/09/14 | 3,600 | 3,700 | 3,575 | 3,695 | +95 | +2.6% | 90,800 |
| 2005/09/13 | 3,580 | 3,610 | 3,565 | 3,600 | +20 | +0.6% | 44,800 |
4651～
4700
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
