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 |
|---|---|---|---|---|---|---|---|
| 2005/10/11 | 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 |
| 2005/09/12 | 3,565 | 3,580 | 3,550 | 3,580 | +10 | +0.3% | 32,200 |
| 2005/09/09 | 3,570 | 3,570 | 3,545 | 3,570 | +5 | +0.1% | 39,200 |
| 2005/09/08 | 3,545 | 3,570 | 3,530 | 3,565 | +15 | +0.4% | 41,600 |
| 2005/09/07 | 3,545 | 3,550 | 3,525 | 3,550 | +25 | +0.7% | 32,800 |
| 2005/09/06 | 3,550 | 3,550 | 3,520 | 3,525 | -25 | -0.7% | 24,000 |
| 2005/09/05 | 3,550 | 3,565 | 3,530 | 3,550 | +25 | +0.7% | 65,800 |
| 2005/09/02 | 3,480 | 3,565 | 3,480 | 3,525 | +40 | +1.1% | 76,400 |
| 2005/09/01 | 3,440 | 3,485 | 3,415 | 3,485 | +45 | +1.3% | 49,000 |
| 2005/08/31 | 3,470 | 3,480 | 3,430 | 3,440 | -30 | -0.9% | 46,000 |
| 2005/08/30 | 3,450 | 3,470 | 3,425 | 3,470 | +5 | +0.1% | 31,000 |
| 2005/08/29 | 3,480 | 3,480 | 3,425 | 3,465 | -15 | -0.4% | 23,600 |
| 2005/08/26 | 3,470 | 3,485 | 3,440 | 3,480 | ±0 | ±0% | 51,400 |
| 2005/08/25 | 3,460 | 3,485 | 3,415 | 3,480 | +10 | +0.3% | 54,200 |
| 2005/08/24 | 3,430 | 3,470 | 3,400 | 3,470 | +25 | +0.7% | 53,800 |
| 2005/08/23 | 3,435 | 3,450 | 3,400 | 3,445 | +10 | +0.3% | 34,400 |
| 2005/08/22 | 3,375 | 3,435 | 3,350 | 3,435 | +45 | +1.3% | 54,000 |
| 2005/08/19 | 3,345 | 3,395 | 3,295 | 3,390 | +40 | +1.2% | 47,000 |
| 2005/08/18 | 3,340 | 3,370 | 3,330 | 3,350 | ±0 | ±0% | 39,000 |
| 2005/08/17 | 3,345 | 3,355 | 3,320 | 3,350 | -10 | -0.3% | 29,000 |
| 2005/08/16 | 3,335 | 3,360 | 3,300 | 3,360 | +30 | +0.9% | 51,200 |
| 2005/08/15 | 3,370 | 3,370 | 3,325 | 3,330 | ±0 | ±0% | 12,800 |
| 2005/08/12 | 3,440 | 3,440 | 3,310 | 3,330 | -95 | -2.8% | 48,400 |
| 2005/08/11 | 3,445 | 3,460 | 3,380 | 3,425 | +10 | +0.3% | 39,200 |
| 2005/08/10 | 3,390 | 3,420 | 3,390 | 3,415 | +65 | +1.9% | 24,000 |
| 2005/08/09 | 3,395 | 3,395 | 3,350 | 3,350 | -45 | -1.3% | 29,800 |
| 2005/08/08 | 3,360 | 3,395 | 3,325 | 3,395 | +5 | +0.1% | 29,200 |
| 2005/08/05 | 3,390 | 3,395 | 3,345 | 3,390 | ±0 | ±0% | 22,400 |
| 2005/08/04 | 3,380 | 3,400 | 3,340 | 3,390 | -10 | -0.3% | 59,000 |
| 2005/08/03 | 3,310 | 3,400 | 3,310 | 3,400 | +120 | +3.7% | 98,000 |
| 2005/08/02 | 3,360 | 3,400 | 3,245 | 3,280 | -110 | -3.2% | 70,200 |
| 2005/08/01 | 3,375 | 3,395 | 3,330 | 3,390 | +15 | +0.4% | 38,000 |
| 2005/07/29 | 3,370 | 3,425 | 3,370 | 3,375 | -20 | -0.6% | 57,600 |
4851～
4900
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
