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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 3,305 | 3,365 | 3,305 | 3,330 | +35 | +1.1% | 25,400 |
| 2024/05/02 | 3,270 | 3,300 | 3,260 | 3,295 | +40 | +1.2% | 16,000 |
| 2024/05/01 | 3,180 | 3,265 | 3,175 | 3,255 | +55 | +1.7% | 25,500 |
| 2024/04/30 | 3,155 | 3,220 | 3,120 | 3,200 | +115 | +3.7% | 30,500 |
| 2024/04/26 | 2,971 | 3,085 | 2,947 | 3,085 | +115 | +3.9% | 58,400 |
| 2024/04/25 | 3,210 | 3,210 | 2,965 | 2,970 | -260 | -8% | 150,100 |
| 2024/04/24 | 3,150 | 3,235 | 3,150 | 3,230 | +90 | +2.9% | 47,800 |
| 2024/04/23 | 3,105 | 3,160 | 3,105 | 3,140 | +30 | +1% | 18,900 |
| 2024/04/22 | 3,160 | 3,195 | 3,100 | 3,110 | -25 | -0.8% | 16,300 |
| 2024/04/19 | 3,225 | 3,280 | 3,130 | 3,135 | -90 | -2.8% | 20,600 |
| 2024/04/18 | 3,165 | 3,240 | 3,150 | 3,225 | +65 | +2.1% | 17,600 |
| 2024/04/17 | 3,165 | 3,215 | 3,145 | 3,160 | -15 | -0.5% | 20,600 |
| 2024/04/16 | 3,150 | 3,220 | 3,125 | 3,175 | -35 | -1.1% | 20,400 |
| 2024/04/15 | 3,210 | 3,245 | 3,180 | 3,210 | -60 | -1.8% | 22,900 |
| 2024/04/12 | 3,310 | 3,315 | 3,260 | 3,270 | -40 | -1.2% | 30,300 |
| 2024/04/11 | 3,230 | 3,330 | 3,205 | 3,310 | +35 | +1.1% | 21,200 |
| 2024/04/10 | 3,440 | 3,440 | 3,275 | 3,275 | -25 | -0.8% | 45,000 |
| 2024/04/09 | 3,250 | 3,320 | 3,250 | 3,300 | +55 | +1.7% | 23,200 |
| 2024/04/08 | 3,240 | 3,260 | 3,190 | 3,245 | +40 | +1.2% | 29,200 |
| 2024/04/05 | 3,105 | 3,250 | 3,055 | 3,205 | +45 | +1.4% | 47,800 |
| 2024/04/04 | 3,140 | 3,210 | 3,130 | 3,160 | +20 | +0.6% | 49,900 |
| 2024/04/03 | 3,100 | 3,175 | 3,100 | 3,140 | +20 | +0.6% | 36,700 |
| 2024/04/02 | 3,030 | 3,130 | 3,030 | 3,120 | +90 | +3% | 20,400 |
| 2024/04/01 | 3,050 | 3,050 | 3,000 | 3,030 | -20 | -0.7% | 10,500 |
| 2024/03/29 | 3,045 | 3,070 | 3,010 | 3,050 | ±0 | ±0% | 9,100 |
| 2024/03/28 | 3,000 | 3,090 | 3,000 | 3,050 | +40 | +1.3% | 31,800 |
| 2024/03/27 | 2,960 | 3,020 | 2,960 | 3,010 | +52 | +1.8% | 14,300 |
| 2024/03/26 | 2,967 | 3,010 | 2,951 | 2,958 | -18 | -0.6% | 19,300 |
| 2024/03/25 | 2,983 | 2,994 | 2,946 | 2,976 | -17 | -0.6% | 16,700 |
| 2024/03/22 | 2,988 | 3,000 | 2,936 | 2,993 | +5 | +0.2% | 23,500 |
| 2024/03/21 | 2,990 | 3,005 | 2,963 | 2,988 | +4 | +0.1% | 41,000 |
| 2024/03/19 | 2,894 | 2,984 | 2,894 | 2,984 | +90 | +3.1% | 21,300 |
| 2024/03/18 | 2,909 | 2,936 | 2,890 | 2,894 | -17 | -0.6% | 9,900 |
| 2024/03/15 | 2,893 | 2,919 | 2,854 | 2,911 | +9 | +0.3% | 9,900 |
| 2024/03/14 | 2,884 | 2,902 | 2,880 | 2,902 | +2 | +0.1% | 9,200 |
| 2024/03/13 | 2,884 | 2,917 | 2,863 | 2,900 | +16 | +0.6% | 19,600 |
| 2024/03/12 | 2,850 | 2,884 | 2,812 | 2,884 | +26 | +0.9% | 7,800 |
| 2024/03/11 | 2,860 | 2,862 | 2,789 | 2,858 | -19 | -0.7% | 13,600 |
| 2024/03/08 | 2,855 | 2,922 | 2,855 | 2,877 | -16 | -0.6% | 19,800 |
| 2024/03/07 | 2,990 | 2,990 | 2,880 | 2,893 | -49 | -1.7% | 14,800 |
| 2024/03/06 | 2,853 | 2,950 | 2,831 | 2,942 | +56 | +1.9% | 24,700 |
| 2024/03/05 | 2,879 | 2,906 | 2,814 | 2,886 | +6 | +0.2% | 29,700 |
| 2024/03/04 | 2,886 | 2,902 | 2,839 | 2,880 | -9 | -0.3% | 19,800 |
| 2024/03/01 | 2,890 | 2,904 | 2,870 | 2,889 | -4 | -0.1% | 20,300 |
| 2024/02/29 | 2,902 | 2,931 | 2,881 | 2,893 | -9 | -0.3% | 17,200 |
| 2024/02/28 | 2,900 | 2,940 | 2,879 | 2,902 | +37 | +1.3% | 32,300 |
| 2024/02/27 | 2,801 | 2,867 | 2,792 | 2,865 | +65 | +2.3% | 19,800 |
| 2024/02/26 | 2,791 | 2,813 | 2,782 | 2,800 | +10 | +0.4% | 15,900 |
| 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 |
1～
50
件表示中 / 5245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 | 333,000円 | +13.9% | +23.0% | 3.78% | 33.05倍 | 1.33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 |
| 日本化 | 238,700円 | -0.2% | +55.8% | 2.93% | 14.04倍 | 0.49倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| ＵＦＨＤ | 124,600円 | +8.8% | +21.0% | 3.13% | 9.53倍 | 1.50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 | 286,600円 | -2.5% | -39.0% | 2.44% | 16.89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 | 117,700円 | +8.6% | +12.3% | 1.87% | 12.93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 |
市場注目の銘柄
チャート関連のコラム
