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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 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 |
| 2006/05/23 | 7,830 | 7,980 | 7,580 | 7,590 | -220 | -2.8% | 66,100 |
| 2006/05/22 | 8,110 | 8,290 | 7,790 | 7,810 | -250 | -3.1% | 43,100 |
| 2006/05/19 | 7,750 | 8,090 | 7,750 | 8,060 | +230 | +2.9% | 57,800 |
| 2006/05/18 | 7,700 | 7,920 | 7,550 | 7,830 | +60 | +0.8% | 42,500 |
| 2006/05/17 | 7,720 | 7,940 | 7,610 | 7,770 | +60 | +0.8% | 45,100 |
| 2006/05/16 | 8,100 | 8,100 | 7,710 | 7,710 | -310 | -3.9% | 34,300 |
| 2006/05/15 | 8,100 | 8,130 | 7,830 | 8,020 | -90 | -1.1% | 58,700 |
| 2006/05/12 | 8,070 | 8,130 | 7,900 | 8,110 | ±0 | ±0% | 54,400 |
| 2006/05/11 | 8,260 | 8,330 | 8,110 | 8,110 | -190 | -2.3% | 40,600 |
| 2006/05/10 | 8,350 | 8,470 | 8,220 | 8,300 | -100 | -1.2% | 31,000 |
| 2006/05/09 | 8,510 | 8,570 | 8,360 | 8,400 | -170 | -2% | 32,300 |
| 2006/05/08 | 8,510 | 8,640 | 8,470 | 8,570 | +70 | +0.8% | 32,800 |
| 2006/05/02 | 8,530 | 8,640 | 8,450 | 8,500 | -100 | -1.2% | 39,100 |
| 2006/05/01 | 8,800 | 8,830 | 8,580 | 8,600 | -190 | -2.2% | 34,400 |
| 2006/04/28 | 8,640 | 8,800 | 8,480 | 8,790 | +250 | +2.9% | 57,500 |
| 2006/04/27 | 8,420 | 8,710 | 8,240 | 8,540 | +120 | +1.4% | 70,600 |
| 2006/04/26 | 8,380 | 8,480 | 8,250 | 8,420 | +180 | +2.2% | 84,400 |
| 2006/04/25 | 8,060 | 8,330 | 8,060 | 8,240 | +210 | +2.6% | 68,200 |
| 2006/04/24 | 8,200 | 8,280 | 8,000 | 8,030 | -370 | -4.4% | 104,800 |
| 2006/04/21 | 8,650 | 8,800 | 8,220 | 8,400 | -510 | -5.7% | 99,300 |
| 2006/04/20 | 8,990 | 9,020 | 8,790 | 8,910 | -50 | -0.6% | 37,000 |
| 2006/04/19 | 9,090 | 9,090 | 8,950 | 8,960 | ±0 | ±0% | 56,200 |
| 2006/04/18 | 8,690 | 8,970 | 8,650 | 8,960 | +280 | +3.2% | 46,100 |
| 2006/04/17 | 9,030 | 9,050 | 8,640 | 8,680 | -250 | -2.8% | 68,400 |
| 2006/04/14 | 9,090 | 9,120 | 8,920 | 8,930 | -90 | -1% | 72,700 |
| 2006/04/13 | 8,870 | 9,120 | 8,810 | 9,020 | +230 | +2.6% | 92,300 |
| 2006/04/12 | 8,720 | 8,880 | 8,670 | 8,790 | +70 | +0.8% | 66,000 |
| 2006/04/11 | 8,720 | 8,800 | 8,660 | 8,720 | -70 | -0.8% | 43,100 |
| 2006/04/10 | 8,910 | 8,990 | 8,700 | 8,790 | -140 | -1.6% | 52,300 |
| 2006/04/07 | 9,140 | 9,140 | 8,850 | 8,930 | -100 | -1.1% | 67,500 |
| 2006/04/06 | 9,000 | 9,170 | 8,900 | 9,030 | +70 | +0.8% | 54,400 |
| 2006/04/05 | 9,220 | 9,400 | 8,900 | 8,960 | -340 | -3.7% | 138,000 |
| 2006/04/04 | 9,230 | 9,450 | 9,150 | 9,300 | +70 | +0.8% | 287,800 |
| 2006/04/03 | 8,750 | 9,240 | 8,600 | 9,230 | +620 | +7.2% | 325,400 |
| 2006/03/31 | 8,700 | 8,800 | 8,400 | 8,610 | +110 | +1.3% | 180,800 |
| 2006/03/30 | 7,920 | 8,570 | 7,860 | 8,500 | +880 | +11.5% | 263,500 |
| 2006/03/29 | 7,500 | 7,700 | 7,500 | 7,620 | +90 | +1.2% | 90,800 |
| 2006/03/28 | 7,710 | 7,740 | 7,480 | 7,530 | -270 | -3.5% | 96,500 |
| 2006/03/27 | 8,000 | 8,000 | 7,750 | 7,800 | ±0 | ±0% | 55,800 |
4651～
4700
件表示中 / 5511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 | 322,500円 | +11.0% | +2.0% | 3.91% | 37.26倍 | 1.38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 |
| 恵 和 | 102,500円 | -0.8% | -32.7% | 3.41% | 7.18倍 | 0.83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 |
| 北の達人 | 13,900円 | - | - | - | - | 2.46倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 共和レザ | 78,000円 | -6.0% | -61.3% | 6.67% | 61.95倍 | 0.51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 |
| 三光合成 | 60,700円 | +1.3% | +12.0% | 3.95% | 6.38倍 | 0.60倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
