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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 3,155 | 3,155 | 3,020 | 3,020 | -160 | -5% | 33,200 |
| 2005/04/15 | 3,195 | 3,220 | 3,175 | 3,180 | -20 | -0.6% | 12,800 |
| 2005/04/14 | 3,205 | 3,225 | 3,155 | 3,200 | -20 | -0.6% | 22,000 |
| 2005/04/13 | 3,240 | 3,275 | 3,215 | 3,220 | -15 | -0.5% | 19,200 |
| 2005/04/12 | 3,275 | 3,290 | 3,225 | 3,235 | -55 | -1.7% | 18,800 |
| 2005/04/11 | 3,300 | 3,345 | 3,265 | 3,290 | -60 | -1.8% | 40,000 |
| 2005/04/08 | 3,195 | 3,390 | 3,195 | 3,350 | +155 | +4.9% | 205,000 |
| 2005/04/07 | 3,190 | 3,200 | 3,170 | 3,195 | +5 | +0.2% | 13,000 |
| 2005/04/06 | 3,220 | 3,225 | 3,180 | 3,190 | -30 | -0.9% | 42,400 |
| 2005/04/05 | 3,240 | 3,240 | 3,185 | 3,220 | +20 | +0.6% | 13,200 |
| 2005/04/04 | 3,240 | 3,240 | 3,185 | 3,200 | -50 | -1.5% | 35,000 |
| 2005/04/01 | 3,250 | 3,250 | 3,230 | 3,250 | -50 | -1.5% | 23,400 |
| 2005/03/31 | 3,220 | 3,300 | 3,215 | 3,300 | +65 | +2% | 13,600 |
| 2005/03/30 | 3,210 | 3,235 | 3,195 | 3,235 | +40 | +1.3% | 13,800 |
| 2005/03/29 | 3,230 | 3,250 | 3,195 | 3,195 | -60 | -1.8% | 9,400 |
| 2005/03/28 | 3,240 | 3,255 | 3,225 | 3,255 | ±0 | ±0% | 4,800 |
| 2005/03/25 | 3,275 | 3,275 | 3,230 | 3,255 | ±0 | ±0% | 15,200 |
| 2005/03/24 | 3,240 | 3,270 | 3,225 | 3,255 | +20 | +0.6% | 22,200 |
| 2005/03/23 | 3,280 | 3,290 | 3,190 | 3,235 | -40 | -1.2% | 14,600 |
| 2005/03/22 | 3,330 | 3,330 | 3,275 | 3,275 | -35 | -1.1% | 19,200 |
| 2005/03/18 | 3,260 | 3,335 | 3,250 | 3,310 | +50 | +1.5% | 72,200 |
| 2005/03/17 | 3,165 | 3,300 | 3,165 | 3,260 | +95 | +3% | 70,800 |
| 2005/03/16 | 3,195 | 3,220 | 3,160 | 3,165 | -60 | -1.9% | 42,600 |
| 2005/03/15 | 3,205 | 3,240 | 3,200 | 3,225 | -15 | -0.5% | 15,000 |
| 2005/03/14 | 3,245 | 3,245 | 3,210 | 3,240 | -5 | -0.2% | 11,400 |
| 2005/03/11 | 3,250 | 3,290 | 3,235 | 3,245 | +5 | +0.2% | 25,600 |
| 2005/03/10 | 3,250 | 3,260 | 3,235 | 3,240 | -15 | -0.5% | 20,600 |
| 2005/03/09 | 3,305 | 3,305 | 3,250 | 3,255 | -75 | -2.3% | 36,600 |
| 2005/03/08 | 3,360 | 3,360 | 3,290 | 3,330 | -10 | -0.3% | 17,000 |
| 2005/03/07 | 3,220 | 3,395 | 3,220 | 3,340 | +125 | +3.9% | 42,200 |
| 2005/03/04 | 3,215 | 3,260 | 3,200 | 3,215 | ±0 | ±0% | 19,200 |
| 2005/03/03 | 3,260 | 3,260 | 3,200 | 3,215 | -15 | -0.5% | 28,600 |
| 2005/03/02 | 3,270 | 3,270 | 3,175 | 3,230 | -90 | -2.7% | 46,600 |
| 2005/03/01 | 3,400 | 3,425 | 3,310 | 3,320 | -80 | -2.4% | 77,200 |
| 2005/02/28 | 3,435 | 3,450 | 3,355 | 3,400 | -35 | -1% | 185,200 |
| 2005/02/25 | 3,390 | 3,440 | 3,380 | 3,435 | +65 | +1.9% | 52,800 |
| 2005/02/24 | 3,360 | 3,390 | 3,350 | 3,370 | +35 | +1% | 57,600 |
| 2005/02/23 | 3,325 | 3,340 | 3,305 | 3,335 | +45 | +1.4% | 39,800 |
| 2005/02/22 | 3,300 | 3,310 | 3,260 | 3,290 | +15 | +0.5% | 45,000 |
| 2005/02/21 | 3,345 | 3,350 | 3,255 | 3,275 | +80 | +2.5% | 96,200 |
| 2005/02/18 | 3,160 | 3,195 | 3,160 | 3,195 | +10 | +0.3% | 31,400 |
| 2005/02/17 | 3,205 | 3,210 | 3,160 | 3,185 | -5 | -0.2% | 39,600 |
| 2005/02/16 | 3,210 | 3,240 | 3,180 | 3,190 | -70 | -2.1% | 45,400 |
| 2005/02/15 | 3,425 | 3,435 | 3,250 | 3,260 | -150 | -4.4% | 64,400 |
| 2005/02/14 | 3,410 | 3,450 | 3,400 | 3,410 | +5 | +0.1% | 18,200 |
| 2005/02/10 | 3,435 | 3,440 | 3,395 | 3,405 | -45 | -1.3% | 9,000 |
| 2005/02/09 | 3,490 | 3,490 | 3,420 | 3,450 | ±0 | ±0% | 11,800 |
| 2005/02/08 | 3,375 | 3,485 | 3,375 | 3,450 | +25 | +0.7% | 13,400 |
| 2005/02/07 | 3,425 | 3,435 | 3,385 | 3,425 | -15 | -0.4% | 29,200 |
| 2005/02/04 | 3,490 | 3,500 | 3,405 | 3,440 | -50 | -1.4% | 19,800 |
4801～
4850
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
