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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 3,265 | 3,280 | 3,230 | 3,270 | +5 | +0.2% | 6,500 |
2024/05/16 | 3,275 | 3,275 | 3,240 | 3,265 | ±0 | ±0% | 7,700 |
2024/05/15 | 3,280 | 3,295 | 3,255 | 3,265 | ±0 | ±0% | 7,800 |
2024/05/14 | 3,245 | 3,270 | 3,195 | 3,265 | +20 | +0.6% | 13,200 |
2024/05/13 | 3,230 | 3,245 | 3,195 | 3,245 | ±0 | ±0% | 8,400 |
2024/05/10 | 3,230 | 3,255 | 3,225 | 3,245 | +10 | +0.3% | 7,700 |
2024/05/09 | 3,280 | 3,280 | 3,205 | 3,235 | -10 | -0.3% | 12,000 |
2024/05/08 | 3,340 | 3,340 | 3,220 | 3,245 | -85 | -2.6% | 24,000 |
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 |
1~
50
件表示中 / 5253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 | 327,000円 | +13.9% | +23.0% | 3.85% | 32.46倍 | 1.30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 |
フマキラー | 122,500円 | +9.4% | +3.6% | 1.80% | 12.94倍 | 0.87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 |
大成ラミック | 282,000円 | +5.3% | +3.0% | 2.48% | 15.74倍 | 0.74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 |
日華化学 | 109,500円 | +6.6% | +6.8% | 3.11% | 9.62倍 | 0.57倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
UFHD | 111,600円 | +8.8% | +21.0% | 3.49% | 8.54倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム