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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 2,754 | 2,799 | 2,737 | 2,790 | +43 | +1.6% | 12,300 |
2024/02/21 | 2,754 | 2,770 | 2,739 | 2,747 | ±0 | ±0% | 6,500 |
2024/02/20 | 2,741 | 2,770 | 2,733 | 2,747 | +6 | +0.2% | 13,100 |
2024/02/19 | 2,724 | 2,749 | 2,700 | 2,741 | +20 | +0.7% | 15,000 |
2024/02/16 | 2,720 | 2,770 | 2,700 | 2,721 | +1 | ±0% | 63,900 |
2024/02/15 | 2,674 | 2,738 | 2,665 | 2,720 | +46 | +1.7% | 17,600 |
2024/02/14 | 2,700 | 2,715 | 2,647 | 2,674 | -33 | -1.2% | 16,800 |
2024/02/13 | 2,680 | 2,720 | 2,675 | 2,707 | +27 | +1% | 15,200 |
2024/02/09 | 2,685 | 2,700 | 2,664 | 2,680 | -5 | -0.2% | 12,000 |
2024/02/08 | 2,680 | 2,705 | 2,672 | 2,685 | -6 | -0.2% | 18,600 |
2024/02/07 | 2,677 | 2,709 | 2,676 | 2,691 | -14 | -0.5% | 12,300 |
2024/02/06 | 2,668 | 2,717 | 2,657 | 2,705 | +38 | +1.4% | 22,800 |
2024/02/05 | 2,643 | 2,672 | 2,618 | 2,667 | +12 | +0.5% | 8,500 |
2024/02/02 | 2,649 | 2,663 | 2,624 | 2,655 | +6 | +0.2% | 9,900 |
2024/02/01 | 2,625 | 2,653 | 2,606 | 2,649 | +20 | +0.8% | 13,300 |
2024/01/31 | 2,630 | 2,635 | 2,597 | 2,629 | +3 | +0.1% | 8,100 |
2024/01/30 | 2,682 | 2,682 | 2,622 | 2,626 | -43 | -1.6% | 15,300 |
2024/01/29 | 2,603 | 2,694 | 2,603 | 2,669 | +79 | +3.1% | 43,400 |
2024/01/26 | 2,613 | 2,660 | 2,573 | 2,590 | -6 | -0.2% | 43,200 |
2024/01/25 | 2,554 | 2,613 | 2,554 | 2,596 | +42 | +1.6% | 8,600 |
2024/01/24 | 2,517 | 2,578 | 2,517 | 2,554 | +26 | +1% | 11,800 |
2024/01/23 | 2,534 | 2,536 | 2,519 | 2,528 | -7 | -0.3% | 9,000 |
2024/01/22 | 2,537 | 2,550 | 2,515 | 2,535 | +16 | +0.6% | 9,300 |
2024/01/19 | 2,507 | 2,521 | 2,499 | 2,519 | +10 | +0.4% | 7,700 |
2024/01/18 | 2,518 | 2,535 | 2,503 | 2,509 | +8 | +0.3% | 7,200 |
2024/01/17 | 2,501 | 2,537 | 2,500 | 2,501 | ±0 | ±0% | 6,800 |
2024/01/16 | 2,541 | 2,541 | 2,501 | 2,501 | -29 | -1.1% | 5,800 |
2024/01/15 | 2,509 | 2,550 | 2,509 | 2,530 | +39 | +1.6% | 9,400 |
2024/01/12 | 2,511 | 2,515 | 2,471 | 2,491 | -20 | -0.8% | 7,700 |
2024/01/11 | 2,500 | 2,511 | 2,495 | 2,511 | +11 | +0.4% | 4,000 |
2024/01/10 | 2,501 | 2,515 | 2,500 | 2,500 | -9 | -0.4% | 6,800 |
2024/01/09 | 2,497 | 2,530 | 2,494 | 2,509 | +12 | +0.5% | 13,000 |
2024/01/05 | 2,522 | 2,522 | 2,470 | 2,497 | -6 | -0.2% | 20,600 |
2024/01/04 | 2,465 | 2,503 | 2,427 | 2,503 | +72 | +3% | 9,100 |
2023/12/29 | 2,464 | 2,467 | 2,416 | 2,431 | -33 | -1.3% | 6,300 |
2023/12/28 | 2,452 | 2,465 | 2,435 | 2,464 | +29 | +1.2% | 6,100 |
2023/12/27 | 2,406 | 2,443 | 2,396 | 2,435 | +31 | +1.3% | 9,600 |
2023/12/26 | 2,425 | 2,447 | 2,395 | 2,404 | -21 | -0.9% | 8,700 |
2023/12/25 | 2,448 | 2,448 | 2,388 | 2,425 | +8 | +0.3% | 19,200 |
2023/12/22 | 2,435 | 2,438 | 2,401 | 2,417 | +23 | +1% | 17,200 |
2023/12/21 | 2,375 | 2,410 | 2,361 | 2,394 | +6 | +0.3% | 13,500 |
2023/12/20 | 2,413 | 2,413 | 2,373 | 2,388 | -25 | -1% | 12,300 |
2023/12/19 | 2,390 | 2,420 | 2,371 | 2,413 | +23 | +1% | 26,100 |
2023/12/18 | 2,360 | 2,400 | 2,355 | 2,390 | +24 | +1% | 25,500 |
2023/12/15 | 2,360 | 2,383 | 2,360 | 2,366 | +6 | +0.3% | 13,300 |
2023/12/14 | 2,368 | 2,395 | 2,351 | 2,360 | -13 | -0.5% | 17,900 |
2023/12/13 | 2,377 | 2,397 | 2,365 | 2,373 | -4 | -0.2% | 12,700 |
2023/12/12 | 2,391 | 2,410 | 2,375 | 2,377 | -13 | -0.5% | 13,300 |
2023/12/11 | 2,399 | 2,419 | 2,385 | 2,390 | -5 | -0.2% | 15,800 |
2023/12/08 | 2,402 | 2,415 | 2,375 | 2,395 | -35 | -1.4% | 19,200 |
51~
100
件表示中 / 5247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 |
UFHD | 122,200円 | +8.8% | +21.0% | 3.19% | 9.35倍 | 1.47倍 |
|
湿式合成皮革で先駆。17年2月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
大成ラミック | 285,000円 | -2.5% | -39.0% | 2.46% | 16.80倍 | 0.77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 |
フマキラー | 117,800円 | +8.6% | +12.3% | 1.87% | 12.94倍 | 0.84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 |
共和レザ | 76,900円 | +1.9% | -2.0% | 4.16% | 10.59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