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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 2,885 | 2,885 | 2,851 | 2,853 | -23 | -0.8% | 23,200 |
| 2025/04/28 | 2,890 | 2,905 | 2,853 | 2,876 | -64 | -2.2% | 22,400 |
| 2025/04/25 | 2,935 | 2,940 | 2,861 | 2,940 | +25 | +0.9% | 22,400 |
| 2025/04/24 | 2,948 | 2,948 | 2,880 | 2,915 | -9 | -0.3% | 7,700 |
| 2025/04/23 | 2,928 | 2,930 | 2,878 | 2,924 | +37 | +1.3% | 9,100 |
| 2025/04/22 | 2,886 | 2,942 | 2,868 | 2,887 | +1 | ±0% | 9,100 |
| 2025/04/21 | 2,892 | 2,944 | 2,873 | 2,886 | -9 | -0.3% | 11,900 |
| 2025/04/18 | 2,867 | 2,895 | 2,859 | 2,895 | +78 | +2.8% | 7,400 |
| 2025/04/17 | 2,818 | 2,851 | 2,817 | 2,817 | -13 | -0.5% | 1,100 |
| 2025/04/16 | 2,872 | 2,872 | 2,830 | 2,830 | -42 | -1.5% | 5,000 |
| 2025/04/15 | 2,910 | 2,910 | 2,872 | 2,872 | -28 | -1% | 6,600 |
| 2025/04/14 | 2,937 | 2,967 | 2,887 | 2,900 | -21 | -0.7% | 10,700 |
| 2025/04/11 | 2,880 | 2,942 | 2,799 | 2,921 | -8 | -0.3% | 11,800 |
| 2025/04/10 | 2,913 | 2,942 | 2,795 | 2,929 | +216 | +8% | 14,700 |
| 2025/04/09 | 2,803 | 2,836 | 2,681 | 2,713 | -123 | -4.3% | 57,800 |
| 2025/04/08 | 2,791 | 2,904 | 2,791 | 2,836 | +51 | +1.8% | 20,700 |
| 2025/04/07 | 2,768 | 2,897 | 2,724 | 2,785 | -183 | -6.2% | 20,700 |
| 2025/04/04 | 3,000 | 3,010 | 2,900 | 2,968 | -102 | -3.3% | 28,800 |
| 2025/04/03 | 3,015 | 3,115 | 3,015 | 3,070 | -10 | -0.3% | 21,100 |
| 2025/04/02 | 3,085 | 3,105 | 3,055 | 3,080 | -10 | -0.3% | 10,200 |
| 2025/04/01 | 3,185 | 3,185 | 3,070 | 3,090 | -25 | -0.8% | 10,800 |
| 2025/03/31 | 3,225 | 3,225 | 3,115 | 3,115 | -110 | -3.4% | 14,100 |
| 2025/03/28 | 3,150 | 3,230 | 3,110 | 3,225 | -15 | -0.5% | 12,700 |
| 2025/03/27 | 3,190 | 3,240 | 3,160 | 3,240 | +20 | +0.6% | 15,100 |
| 2025/03/26 | 3,200 | 3,220 | 3,155 | 3,220 | +50 | +1.6% | 11,900 |
| 2025/03/25 | 3,230 | 3,230 | 3,165 | 3,170 | -30 | -0.9% | 14,400 |
| 2025/03/24 | 3,290 | 3,290 | 3,200 | 3,200 | -85 | -2.6% | 13,900 |
| 2025/03/21 | 3,270 | 3,285 | 3,245 | 3,285 | +15 | +0.5% | 4,400 |
| 2025/03/19 | 3,260 | 3,270 | 3,250 | 3,270 | +10 | +0.3% | 2,400 |
| 2025/03/18 | 3,240 | 3,265 | 3,240 | 3,260 | +20 | +0.6% | 6,100 |
| 2025/03/17 | 3,310 | 3,310 | 3,240 | 3,240 | ±0 | ±0% | 6,300 |
| 2025/03/14 | 3,230 | 3,270 | 3,230 | 3,240 | -10 | -0.3% | 5,600 |
| 2025/03/13 | 3,230 | 3,255 | 3,210 | 3,250 | +15 | +0.5% | 7,500 |
| 2025/03/12 | 3,260 | 3,260 | 3,180 | 3,235 | +45 | +1.4% | 10,400 |
| 2025/03/11 | 3,215 | 3,220 | 3,160 | 3,190 | -70 | -2.1% | 10,300 |
| 2025/03/10 | 3,290 | 3,290 | 3,230 | 3,260 | -10 | -0.3% | 4,100 |
| 2025/03/07 | 3,235 | 3,275 | 3,220 | 3,270 | -10 | -0.3% | 5,100 |
| 2025/03/06 | 3,250 | 3,280 | 3,235 | 3,280 | +50 | +1.5% | 7,700 |
| 2025/03/05 | 3,195 | 3,240 | 3,190 | 3,230 | +60 | +1.9% | 10,300 |
| 2025/03/04 | 3,165 | 3,205 | 3,160 | 3,170 | -30 | -0.9% | 9,000 |
| 2025/03/03 | 3,190 | 3,200 | 3,130 | 3,200 | +80 | +2.6% | 6,000 |
| 2025/02/28 | 3,170 | 3,180 | 3,115 | 3,120 | ±0 | ±0% | 28,000 |
| 2025/02/27 | 3,130 | 3,130 | 3,080 | 3,120 | +30 | +1% | 5,700 |
| 2025/02/26 | 3,150 | 3,150 | 3,075 | 3,090 | -30 | -1% | 7,100 |
| 2025/02/25 | 3,165 | 3,165 | 3,120 | 3,120 | -45 | -1.4% | 6,600 |
| 2025/02/21 | 3,155 | 3,165 | 3,130 | 3,165 | +35 | +1.1% | 4,800 |
| 2025/02/20 | 3,135 | 3,150 | 3,115 | 3,130 | -5 | -0.2% | 9,300 |
| 2025/02/19 | 3,150 | 3,160 | 3,125 | 3,135 | -15 | -0.5% | 6,800 |
| 2025/02/18 | 3,110 | 3,150 | 3,110 | 3,150 | +20 | +0.6% | 6,400 |
| 2025/02/17 | 3,140 | 3,140 | 3,120 | 3,130 | -10 | -0.3% | 2,700 |
1～
50
件表示中 / 5486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 | 285,200円 | +11.0% | +2.0% | 4.42% | 32.95倍 | 1.22倍 |
|
電子部品の接続部位メッキ薬専業。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 |
| タイガポリ | 87,200円 | +3.1% | -23.5% | 6.08% | 5.13倍 | 0.41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 |
| 大成ラミクＧ | 247,800円 | +5.3% | +21.1% | 3.23% | 11.50倍 | 0.64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 |
| 共和レザ | 67,700円 | +1.9% | -2.0% | 4.73% | 9.22倍 | 0.45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 |
| フクビ | 79,100円 | +2.7% | +0.6% | 3.29% | 9.05倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
