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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 3,195 | 3,195 | 3,125 | 3,135 | -5 | -0.2% | 14,300 |
| 2025/07/30 | 3,125 | 3,170 | 3,125 | 3,140 | -10 | -0.3% | 12,300 |
| 2025/07/29 | 3,170 | 3,175 | 3,135 | 3,150 | -20 | -0.6% | 6,700 |
| 2025/07/28 | 3,100 | 3,205 | 3,055 | 3,170 | ±0 | ±0% | 25,200 |
| 2025/07/25 | 3,210 | 3,210 | 3,135 | 3,170 | -40 | -1.2% | 11,800 |
| 2025/07/24 | 3,230 | 3,230 | 3,205 | 3,210 | -10 | -0.3% | 7,800 |
| 2025/07/23 | 3,230 | 3,240 | 3,195 | 3,220 | +10 | +0.3% | 13,400 |
| 2025/07/22 | 3,195 | 3,220 | 3,160 | 3,210 | +15 | +0.5% | 9,200 |
| 2025/07/18 | 3,230 | 3,230 | 3,190 | 3,195 | -35 | -1.1% | 5,300 |
| 2025/07/17 | 3,205 | 3,230 | 3,165 | 3,230 | +25 | +0.8% | 10,800 |
| 2025/07/16 | 3,185 | 3,220 | 3,155 | 3,205 | +35 | +1.1% | 12,800 |
| 2025/07/15 | 3,115 | 3,175 | 3,110 | 3,170 | +55 | +1.8% | 10,800 |
| 2025/07/14 | 3,065 | 3,130 | 3,050 | 3,115 | +80 | +2.6% | 13,400 |
| 2025/07/11 | 3,080 | 3,080 | 3,015 | 3,035 | +10 | +0.3% | 10,500 |
| 2025/07/10 | 3,070 | 3,070 | 3,025 | 3,025 | -25 | -0.8% | 10,600 |
| 2025/07/09 | 3,025 | 3,070 | 3,025 | 3,050 | +30 | +1% | 21,000 |
| 2025/07/08 | 3,060 | 3,075 | 3,010 | 3,020 | -15 | -0.5% | 18,300 |
| 2025/07/07 | 3,095 | 3,095 | 3,035 | 3,035 | -50 | -1.6% | 7,400 |
| 2025/07/04 | 3,140 | 3,140 | 3,085 | 3,085 | -40 | -1.3% | 6,800 |
| 2025/07/03 | 3,175 | 3,175 | 3,115 | 3,125 | -15 | -0.5% | 9,300 |
| 2025/07/02 | 3,160 | 3,175 | 3,135 | 3,140 | -5 | -0.2% | 7,800 |
| 2025/07/01 | 3,125 | 3,175 | 3,115 | 3,145 | -20 | -0.6% | 12,000 |
| 2025/06/30 | 3,170 | 3,195 | 3,145 | 3,165 | -5 | -0.2% | 10,800 |
| 2025/06/27 | 3,200 | 3,210 | 3,170 | 3,170 | +20 | +0.6% | 18,400 |
| 2025/06/26 | 3,135 | 3,150 | 3,100 | 3,150 | -5 | -0.2% | 11,100 |
| 2025/06/25 | 3,175 | 3,200 | 3,105 | 3,155 | -20 | -0.6% | 10,900 |
| 2025/06/24 | 3,240 | 3,240 | 3,145 | 3,175 | -10 | -0.3% | 13,300 |
| 2025/06/23 | 3,170 | 3,220 | 3,160 | 3,185 | +15 | +0.5% | 16,400 |
| 2025/06/20 | 3,195 | 3,205 | 3,125 | 3,170 | -20 | -0.6% | 14,200 |
| 2025/06/19 | 3,235 | 3,235 | 3,185 | 3,190 | -30 | -0.9% | 10,700 |
| 2025/06/18 | 3,200 | 3,240 | 3,200 | 3,220 | -10 | -0.3% | 8,900 |
| 2025/06/17 | 3,200 | 3,240 | 3,200 | 3,230 | ±0 | ±0% | 8,300 |
| 2025/06/16 | 3,230 | 3,245 | 3,220 | 3,230 | +25 | +0.8% | 6,300 |
| 2025/06/13 | 3,155 | 3,220 | 3,120 | 3,205 | +30 | +0.9% | 15,600 |
| 2025/06/12 | 3,210 | 3,210 | 3,165 | 3,175 | -35 | -1.1% | 6,300 |
| 2025/06/11 | 3,210 | 3,240 | 3,205 | 3,210 | -15 | -0.5% | 6,100 |
| 2025/06/10 | 3,240 | 3,250 | 3,225 | 3,225 | +5 | +0.2% | 6,400 |
| 2025/06/09 | 3,225 | 3,245 | 3,190 | 3,220 | -5 | -0.2% | 7,600 |
| 2025/06/06 | 3,215 | 3,245 | 3,170 | 3,225 | +40 | +1.3% | 15,200 |
| 2025/06/05 | 3,175 | 3,210 | 3,125 | 3,185 | +20 | +0.6% | 22,600 |
| 2025/06/04 | 3,140 | 3,185 | 3,130 | 3,165 | +25 | +0.8% | 14,800 |
| 2025/06/03 | 3,150 | 3,160 | 3,115 | 3,140 | ±0 | ±0% | 16,400 |
| 2025/06/02 | 3,085 | 3,145 | 3,085 | 3,140 | +50 | +1.6% | 9,400 |
| 2025/05/30 | 3,110 | 3,120 | 3,080 | 3,090 | -25 | -0.8% | 14,400 |
| 2025/05/29 | 3,120 | 3,130 | 3,085 | 3,115 | +35 | +1.1% | 13,400 |
| 2025/05/28 | 3,085 | 3,130 | 3,055 | 3,080 | +50 | +1.7% | 18,600 |
| 2025/05/27 | 2,987 | 3,045 | 2,987 | 3,030 | +34 | +1.1% | 3,400 |
| 2025/05/26 | 3,005 | 3,035 | 2,979 | 2,996 | -9 | -0.3% | 10,100 |
| 2025/05/23 | 3,035 | 3,070 | 3,005 | 3,005 | -25 | -0.8% | 7,000 |
| 2025/05/22 | 3,010 | 3,080 | 3,010 | 3,030 | -20 | -0.7% | 8,900 |
1～
50
件表示中 / 5549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 | 313,500円 | +11.0% | +2.0% | 4.02% | 36.26倍 | 1.34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 |
| リベルタ | 325,000円 | +27.4% | +500.0% | 0.31% | 120.95倍 | 12.45倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 日本化 | 213,200円 | +0.4% | -56.2% | 4.97% | 16.93倍 | 0.40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 | 110,900円 | +4.4% | +18.3% | 2.16% | 9.32倍 | 0.72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 |
| カーバイド | 190,200円 | +0.6% | -9.6% | 4.31% | 7.71倍 | 0.50倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
