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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 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 |
| 2005/07/28 | 3,400 | 3,430 | 3,370 | 3,395 | ±0 | ±0% | 33,400 |
| 2005/07/27 | 3,350 | 3,400 | 3,350 | 3,395 | +25 | +0.7% | 39,600 |
| 2005/07/26 | 3,370 | 3,370 | 3,290 | 3,370 | +5 | +0.1% | 30,600 |
| 2005/07/25 | 3,380 | 3,380 | 3,325 | 3,365 | -15 | -0.4% | 17,800 |
| 2005/07/22 | 3,440 | 3,440 | 3,365 | 3,380 | -55 | -1.6% | 22,600 |
| 2005/07/21 | 3,360 | 3,450 | 3,330 | 3,435 | +85 | +2.5% | 37,800 |
| 2005/07/20 | 3,355 | 3,385 | 3,325 | 3,350 | -35 | -1% | 27,200 |
| 2005/07/19 | 3,400 | 3,450 | 3,350 | 3,385 | -35 | -1% | 23,800 |
| 2005/07/15 | 3,470 | 3,475 | 3,410 | 3,420 | -55 | -1.6% | 23,400 |
| 2005/07/14 | 3,425 | 3,475 | 3,390 | 3,475 | +55 | +1.6% | 63,400 |
| 2005/07/13 | 3,405 | 3,435 | 3,350 | 3,420 | +5 | +0.1% | 31,200 |
| 2005/07/12 | 3,380 | 3,475 | 3,380 | 3,415 | +10 | +0.3% | 164,200 |
| 2005/07/11 | 3,345 | 3,425 | 3,340 | 3,405 | +55 | +1.6% | 127,400 |
| 2005/07/08 | 3,305 | 3,375 | 3,305 | 3,350 | +25 | +0.8% | 85,400 |
| 2005/07/07 | 3,215 | 3,345 | 3,200 | 3,325 | +125 | +3.9% | 104,600 |
| 2005/07/06 | 3,180 | 3,200 | 3,170 | 3,200 | +20 | +0.6% | 30,000 |
| 2005/07/05 | 3,200 | 3,220 | 3,150 | 3,180 | -45 | -1.4% | 18,200 |
| 2005/07/04 | 3,225 | 3,225 | 3,190 | 3,225 | ±0 | ±0% | 22,800 |
| 2005/07/01 | 3,225 | 3,235 | 3,190 | 3,225 | -5 | -0.2% | 7,000 |
| 2005/06/30 | 3,190 | 3,245 | 3,185 | 3,230 | ±0 | ±0% | 26,800 |
| 2005/06/29 | 3,175 | 3,245 | 3,175 | 3,230 | +55 | +1.7% | 49,800 |
| 2005/06/28 | 3,160 | 3,205 | 3,160 | 3,175 | +15 | +0.5% | 10,000 |
| 2005/06/27 | 3,175 | 3,210 | 3,160 | 3,160 | -45 | -1.4% | 11,400 |
| 2005/06/24 | 3,160 | 3,205 | 3,150 | 3,205 | +30 | +0.9% | 15,200 |
| 2005/06/23 | 3,200 | 3,200 | 3,175 | 3,175 | -45 | -1.4% | 12,600 |
| 2005/06/22 | 3,190 | 3,220 | 3,185 | 3,220 | +15 | +0.5% | 5,200 |
| 2005/06/21 | 3,200 | 3,205 | 3,190 | 3,205 | +10 | +0.3% | 10,400 |
| 2005/06/20 | 3,225 | 3,225 | 3,185 | 3,195 | -20 | -0.6% | 3,000 |
| 2005/06/17 | 3,215 | 3,225 | 3,135 | 3,215 | +40 | +1.3% | 19,200 |
| 2005/06/16 | 3,145 | 3,185 | 3,135 | 3,175 | ±0 | ±0% | 7,800 |
| 2005/06/15 | 3,190 | 3,190 | 3,140 | 3,175 | ±0 | ±0% | 7,800 |
| 2005/06/14 | 3,165 | 3,175 | 3,160 | 3,175 | ±0 | ±0% | 4,400 |
| 2005/06/13 | 3,170 | 3,180 | 3,160 | 3,175 | ±0 | ±0% | 8,600 |
| 2005/06/10 | 3,175 | 3,195 | 3,175 | 3,175 | -5 | -0.2% | 7,600 |
| 2005/06/09 | 3,200 | 3,200 | 3,180 | 3,180 | -20 | -0.6% | 1,600 |
| 2005/06/08 | 3,195 | 3,200 | 3,180 | 3,200 | +5 | +0.2% | 6,000 |
| 2005/06/07 | 3,210 | 3,210 | 3,185 | 3,195 | -10 | -0.3% | 11,200 |
| 2005/06/06 | 3,200 | 3,235 | 3,200 | 3,205 | +5 | +0.2% | 6,600 |
| 2005/06/03 | 3,215 | 3,220 | 3,200 | 3,200 | -40 | -1.2% | 9,000 |
4851～
4900
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
