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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 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 |
| 2006/03/24 | 7,850 | 7,900 | 7,800 | 7,800 | -100 | -1.3% | 46,600 |
| 2006/03/23 | 8,050 | 8,100 | 7,900 | 7,900 | -200 | -2.5% | 45,600 |
| 2006/03/22 | 8,000 | 8,150 | 7,900 | 8,100 | +50 | +0.6% | 51,000 |
| 2006/03/20 | 8,150 | 8,200 | 7,950 | 8,050 | +50 | +0.6% | 62,800 |
| 2006/03/17 | 8,250 | 8,400 | 7,800 | 8,000 | -400 | -4.8% | 191,000 |
| 2006/03/16 | 8,650 | 8,650 | 8,300 | 8,400 | -150 | -1.8% | 42,600 |
| 2006/03/15 | 8,400 | 8,650 | 8,400 | 8,550 | +150 | +1.8% | 59,000 |
| 2006/03/14 | 8,100 | 8,500 | 8,100 | 8,400 | +400 | +5% | 103,600 |
| 2006/03/13 | 8,050 | 8,050 | 7,900 | 8,000 | +100 | +1.3% | 38,600 |
| 2006/03/10 | 7,950 | 8,000 | 7,850 | 7,900 | ±0 | ±0% | 26,400 |
| 2006/03/09 | 7,850 | 8,100 | 7,800 | 7,900 | +100 | +1.3% | 71,800 |
4701～
4750
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
