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 |
|---|---|---|---|---|---|---|---|
| 2003/08/01 | 1,517.5 | 1,522.5 | 1,497.5 | 1,505 | +5 | +0.3% | 12,400 |
| 2003/07/31 | 1,502.5 | 1,510 | 1,497.5 | 1,500 | -5 | -0.3% | 9,200 |
| 2003/07/30 | 1,530 | 1,537.5 | 1,500 | 1,505 | -25 | -1.6% | 6,800 |
| 2003/07/29 | 1,500 | 1,535 | 1,477.5 | 1,530 | +32.5 | +2.2% | 22,400 |
| 2003/07/28 | 1,542.5 | 1,565 | 1,475 | 1,497.5 | -50 | -3.2% | 49,200 |
| 2003/07/25 | 1,547.5 | 1,550 | 1,512.5 | 1,547.5 | +15 | +1% | 15,200 |
| 2003/07/24 | 1,567.5 | 1,587.5 | 1,507.5 | 1,532.5 | -32.5 | -2.1% | 28,800 |
| 2003/07/23 | 1,560 | 1,605 | 1,560 | 1,565 | +7.5 | +0.5% | 15,200 |
| 2003/07/22 | 1,560 | 1,560 | 1,525 | 1,557.5 | -2.5 | -0.2% | 8,400 |
| 2003/07/18 | 1,572.5 | 1,572.5 | 1,525 | 1,560 | -35 | -2.2% | 12,800 |
| 2003/07/17 | 1,597.5 | 1,597.5 | 1,550 | 1,595 | -25 | -1.5% | 23,200 |
| 2003/07/16 | 1,610 | 1,630 | 1,575 | 1,620 | -15 | -0.9% | 26,400 |
| 2003/07/15 | 1,652.5 | 1,672.5 | 1,612.5 | 1,635 | -35 | -2.1% | 17,200 |
| 2003/07/14 | 1,617.5 | 1,680 | 1,617.5 | 1,670 | +30 | +1.8% | 14,000 |
| 2003/07/11 | 1,670 | 1,670 | 1,587.5 | 1,640 | -20 | -1.2% | 25,600 |
| 2003/07/10 | 1,662.5 | 1,682.5 | 1,625 | 1,660 | -25 | -1.5% | 23,600 |
| 2003/07/09 | 1,662.5 | 1,687.5 | 1,637.5 | 1,685 | ±0 | ±0% | 21,600 |
| 2003/07/08 | 1,685 | 1,700 | 1,625 | 1,685 | ±0 | ±0% | 34,800 |
| 2003/07/07 | 1,700 | 1,700 | 1,662.5 | 1,685 | -5 | -0.3% | 13,600 |
| 2003/07/04 | 1,650 | 1,697.5 | 1,625 | 1,690 | +40 | +2.4% | 26,800 |
| 2003/07/03 | 1,657.5 | 1,725 | 1,637.5 | 1,650 | -20 | -1.2% | 36,000 |
| 2003/07/02 | 1,697.5 | 1,700 | 1,627.5 | 1,670 | -30 | -1.8% | 35,600 |
| 2003/07/01 | 1,670 | 1,700 | 1,625 | 1,700 | +12.5 | +0.7% | 43,600 |
| 2003/06/30 | 1,722.5 | 1,725 | 1,687.5 | 1,687.5 | -2.5 | -0.1% | 34,400 |
| 2003/06/27 | 1,652.5 | 1,697.5 | 1,650 | 1,690 | +15 | +0.9% | 17,600 |
| 2003/06/26 | 1,687.5 | 1,700 | 1,650 | 1,675 | -37.5 | -2.2% | 17,200 |
| 2003/06/25 | 1,662.5 | 1,712.5 | 1,662.5 | 1,712.5 | ±0 | ±0% | 20,800 |
| 2003/06/24 | 1,725 | 1,730 | 1,677.5 | 1,712.5 | -12.5 | -0.7% | 25,200 |
| 2003/06/23 | 1,625 | 1,725 | 1,625 | 1,725 | +132.5 | +8.3% | 56,000 |
| 2003/06/20 | 1,597.5 | 1,597.5 | 1,550 | 1,592.5 | -7.5 | -0.5% | 39,200 |
| 2003/06/19 | 1,625 | 1,647.5 | 1,595 | 1,600 | -25 | -1.5% | 18,800 |
| 2003/06/18 | 1,625 | 1,647.5 | 1,612.5 | 1,625 | ±0 | ±0% | 23,200 |
| 2003/06/17 | 1,625 | 1,650 | 1,612.5 | 1,625 | +2.5 | +0.2% | 15,600 |
| 2003/06/16 | 1,650 | 1,650 | 1,587.5 | 1,622.5 | -25 | -1.5% | 20,800 |
| 2003/06/13 | 1,672.5 | 1,675 | 1,625 | 1,647.5 | -22.5 | -1.3% | 22,400 |
| 2003/06/12 | 1,647.5 | 1,672.5 | 1,637.5 | 1,670 | +22.5 | +1.4% | 24,400 |
| 2003/06/11 | 1,650 | 1,650 | 1,587.5 | 1,647.5 | -15 | -0.9% | 25,200 |
| 2003/06/10 | 1,660 | 1,665 | 1,615 | 1,662.5 | +2.5 | +0.2% | 6,400 |
| 2003/06/09 | 1,575 | 1,677.5 | 1,572.5 | 1,660 | +85 | +5.4% | 20,000 |
| 2003/06/06 | 1,625 | 1,625 | 1,572.5 | 1,575 | -52.5 | -3.2% | 40,800 |
| 2003/06/05 | 1,665 | 1,665 | 1,625 | 1,627.5 | -50 | -3% | 33,200 |
| 2003/06/04 | 1,710 | 1,722.5 | 1,677.5 | 1,677.5 | -47.5 | -2.8% | 9,600 |
| 2003/06/03 | 1,695 | 1,740 | 1,695 | 1,725 | +35 | +2.1% | 7,200 |
| 2003/06/02 | 1,742.5 | 1,750 | 1,687.5 | 1,690 | -60 | -3.4% | 23,200 |
| 2003/05/30 | 1,690 | 1,775 | 1,690 | 1,750 | +10 | +0.6% | 28,400 |
| 2003/05/29 | 1,740 | 1,747.5 | 1,695 | 1,740 | ±0 | ±0% | 23,600 |
| 2003/05/28 | 1,670 | 1,740 | 1,652.5 | 1,740 | +77.5 | +4.7% | 36,800 |
| 2003/05/27 | 1,670 | 1,675 | 1,615 | 1,662.5 | -17.5 | -1% | 28,000 |
| 2003/05/26 | 1,750 | 1,762.5 | 1,675 | 1,680 | -65 | -3.7% | 20,400 |
| 2003/05/23 | 1,762.5 | 1,775 | 1,725 | 1,745 | -25 | -1.4% | 34,400 |
5101～
5150
件表示中 / 5263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 | 323,500円 | +13.9% | +23.0% | 3.89% | 32.11倍 | 1.29倍 |
|
電子部品の接続部位メッキ薬専業。ファブレスで研究開発型。売上原価は貴金属材料の市況連動 |
| フマキラー | 121,800円 | +9.4% | +3.6% | 1.81% | 12.87倍 | 0.87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 |
| 大成ラミック | 283,000円 | +5.3% | +3.0% | 2.47% | 15.80倍 | 0.75倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| 日華化学 | 110,100円 | +6.6% | +6.8% | 3.09% | 9.67倍 | 0.58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 |
| 共和レザ | 77,500円 | +1.9% | -2.0% | 4.13% | 10.67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 |
市場注目の銘柄
チャート関連のコラム
