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 |
|---|---|---|---|---|---|---|---|
| 2005/12/22 | 6,700 | 7,300 | 6,550 | 7,050 | +550 | +8.5% | 495,800 |
| 2005/12/21 | 6,600 | 6,650 | 6,350 | 6,500 | +100 | +1.6% | 160,000 |
| 2005/12/20 | 5,950 | 6,450 | 5,950 | 6,400 | +550 | +9.4% | 243,800 |
| 2005/12/19 | 6,000 | 6,200 | 5,850 | 5,850 | -150 | -2.5% | 120,000 |
| 2005/12/16 | 5,500 | 6,200 | 5,450 | 6,000 | +450 | +8.1% | 300,200 |
| 2005/12/15 | 5,250 | 5,700 | 5,200 | 5,550 | +150 | +2.8% | 289,200 |
| 2005/12/14 | 5,350 | 5,450 | 5,200 | 5,400 | ±0 | ±0% | 190,200 |
| 2005/12/13 | 5,150 | 5,400 | 5,150 | 5,400 | +540 | +11.1% | 347,000 |
| 2005/12/12 | 4,845 | 4,910 | 4,825 | 4,860 | +35 | +0.7% | 25,800 |
| 2005/12/09 | 4,700 | 4,910 | 4,700 | 4,825 | +35 | +0.7% | 59,000 |
| 2005/12/08 | 4,790 | 4,850 | 4,740 | 4,790 | ±0 | ±0% | 96,800 |
| 2005/12/07 | 4,850 | 4,875 | 4,730 | 4,790 | -50 | -1% | 88,600 |
| 2005/12/06 | 4,910 | 4,910 | 4,800 | 4,840 | -70 | -1.4% | 83,800 |
| 2005/12/05 | 4,985 | 5,050 | 4,875 | 4,910 | -35 | -0.7% | 98,600 |
| 2005/12/02 | 4,875 | 4,985 | 4,820 | 4,945 | +55 | +1.1% | 93,600 |
| 2005/12/01 | 4,850 | 5,050 | 4,840 | 4,890 | +40 | +0.8% | 147,800 |
| 2005/11/30 | 4,850 | 5,150 | 4,850 | 4,850 | +45 | +0.9% | 204,800 |
| 2005/11/29 | 4,820 | 4,820 | 4,750 | 4,805 | +15 | +0.3% | 37,200 |
| 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 |
4801～
4850
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
