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 |
|---|---|---|---|---|---|---|---|
| 2026/11/13 | 4,095 | 4,110 | 4,025 | 4,045 | -25 | -0.6% | 39,800 |
| 2026/11/12 | 4,125 | 4,150 | 4,050 | 4,070 | -50 | -1.2% | 46,600 |
| 2026/11/11 | 4,020 | 4,120 | 4,010 | 4,120 | +75 | +1.9% | 34,700 |
| 2026/11/10 | 4,000 | 4,055 | 3,970 | 4,045 | +195 | +5.1% | 54,100 |
| 2026/11/09 | 3,870 | 3,960 | 3,845 | 3,850 | ±0 | ±0% | 68,500 |
| 2026/11/06 | 3,650 | 3,875 | 3,650 | 3,850 | -135 | -3.4% | 125,700 |
| 2026/11/05 | 4,160 | 4,160 | 3,940 | 3,985 | -105 | -2.6% | 108,700 |
| 2026/11/04 | 4,210 | 4,210 | 3,945 | 4,090 | -95 | -2.3% | 133,600 |
| 2026/11/02 | 4,135 | 4,200 | 4,130 | 4,185 | +25 | +0.6% | 57,900 |
| 2026/10/30 | 4,180 | 4,235 | 4,100 | 4,160 | -45 | -1.1% | 77,200 |
| 2026/10/29 | 4,220 | 4,255 | 4,145 | 4,205 | +15 | +0.4% | 144,700 |
| 2026/10/28 | 4,075 | 4,195 | 4,065 | 4,190 | -125 | -2.9% | 245,100 |
| 2026/10/27 | 4,270 | 4,360 | 4,250 | 4,315 | +115 | +2.7% | 221,500 |
| 2026/10/26 | 4,210 | 4,250 | 4,135 | 4,200 | -35 | -0.8% | 80,700 |
| 2026/10/23 | 4,210 | 4,235 | 4,035 | 4,235 | -25 | -0.6% | 150,000 |
| 2026/10/22 | 4,445 | 4,445 | 4,260 | 4,260 | -195 | -4.4% | 92,400 |
| 2026/10/21 | 4,450 | 4,485 | 4,410 | 4,455 | +55 | +1.3% | 74,000 |
| 2026/10/20 | 4,600 | 4,620 | 4,375 | 4,400 | -210 | -4.6% | 103,500 |
| 2026/10/19 | 4,545 | 4,635 | 4,465 | 4,610 | ±0 | ±0% | 67,200 |
| 2026/10/16 | 4,640 | 4,655 | 4,555 | 4,610 | +25 | +0.5% | 57,000 |
| 2026/10/15 | 4,660 | 4,685 | 4,560 | 4,585 | -205 | -4.3% | 114,500 |
| 2026/10/14 | 4,895 | 4,895 | 4,770 | 4,790 | -80 | -1.6% | 48,300 |
| 2026/10/13 | 4,895 | 4,925 | 4,825 | 4,870 | -90 | -1.8% | 61,800 |
| 2026/10/09 | 4,805 | 4,985 | 4,800 | 4,960 | +100 | +2.1% | 72,900 |
| 2026/10/08 | 5,010 | 5,010 | 4,855 | 4,860 | -190 | -3.8% | 73,100 |
| 2026/10/07 | 5,060 | 5,130 | 5,010 | 5,050 | -70 | -1.4% | 67,400 |
| 2026/10/06 | 5,100 | 5,150 | 5,020 | 5,120 | +20 | +0.4% | 88,700 |
| 2026/10/05 | 4,915 | 5,100 | 4,915 | 5,100 | +325 | +6.8% | 184,500 |
| 2026/10/02 | 4,805 | 4,850 | 4,755 | 4,775 | -90 | -1.8% | 71,300 |
| 2026/10/01 | 4,790 | 4,885 | 4,785 | 4,865 | +5 | +0.1% | 67,000 |
| 2026/09/30 | 4,805 | 4,865 | 4,785 | 4,860 | +40 | +0.8% | 44,900 |
| 2026/09/29 | 4,800 | 4,860 | 4,780 | 4,820 | -70 | -1.4% | 54,700 |
| 2026/09/28 | 4,935 | 4,965 | 4,885 | 4,890 | -15 | -0.3% | 60,800 |
| 2026/09/25 | 4,840 | 4,910 | 4,830 | 4,905 | +55 | +1.1% | 70,100 |
| 2026/09/24 | 4,870 | 4,895 | 4,825 | 4,850 | +25 | +0.5% | 66,800 |
| 2026/09/18 | 4,815 | 4,845 | 4,780 | 4,825 | +10 | +0.2% | 35,700 |
| 2026/09/17 | 4,835 | 4,845 | 4,780 | 4,815 | -15 | -0.3% | 46,900 |
| 2026/09/16 | 4,775 | 4,830 | 4,775 | 4,830 | +30 | +0.6% | 54,900 |
| 2026/09/15 | 4,715 | 4,820 | 4,700 | 4,800 | +85 | +1.8% | 50,600 |
| 2026/09/14 | 4,650 | 4,735 | 4,610 | 4,715 | +35 | +0.7% | 55,800 |
| 2026/09/11 | 4,680 | 4,705 | 4,635 | 4,680 | -105 | -2.2% | 64,800 |
| 2026/09/10 | 4,750 | 4,790 | 4,700 | 4,785 | -20 | -0.4% | 39,700 |
| 2026/09/09 | 4,715 | 4,840 | 4,710 | 4,805 | +70 | +1.5% | 49,600 |
| 2026/09/08 | 4,750 | 4,815 | 4,730 | 4,735 | -80 | -1.7% | 81,400 |
| 2026/09/07 | 4,795 | 4,850 | 4,770 | 4,815 | +85 | +1.8% | 73,400 |
| 2026/09/04 | 4,715 | 4,750 | 4,670 | 4,730 | +15 | +0.3% | 74,000 |
| 2026/09/03 | 4,775 | 4,810 | 4,715 | 4,715 | +10 | +0.2% | 69,700 |
| 2026/09/02 | 4,850 | 4,850 | 4,705 | 4,705 | -135 | -2.8% | 84,500 |
| 2026/09/01 | 4,835 | 4,895 | 4,815 | 4,840 | -25 | -0.5% | 54,500 |
| 2026/08/31 | 4,840 | 4,880 | 4,795 | 4,865 | +50 | +1% | 54,100 |
1～
50
件表示中 / 5861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 | 404,500円 | +32.8% | +3.1% | 5.69% | 10.85倍 | 1.13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 |
| ＯＡＴアグリオ | 253,000円 | +5.9% | +3.3% | 2.37% | 10.61倍 | 1.20倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長促進剤にも注力 |
| 三光合成 | 83,400円 | +7.2% | +11.8% | 3.84% | 5.65倍 | 0.73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 |
| 大成ラミクＧ | 334,000円 | +19.1% | +91.8% | 2.40% | 6.76倍 | 0.73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 |
| タイガポリ | 113,100円 | +5.1% | +20.9% | 4.24% | 7.27倍 | 0.44倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
市場注目の銘柄
チャート関連のコラム
