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 |
|---|---|---|---|---|---|---|---|
| 2005/02/15 | 3,425 | 3,435 | 3,250 | 3,260 | -150 | -4.4% | 64,400 |
| 2005/02/14 | 3,410 | 3,450 | 3,400 | 3,410 | +5 | +0.1% | 18,200 |
| 2005/02/10 | 3,435 | 3,440 | 3,395 | 3,405 | -45 | -1.3% | 9,000 |
| 2005/02/09 | 3,490 | 3,490 | 3,420 | 3,450 | ±0 | ±0% | 11,800 |
| 2005/02/08 | 3,375 | 3,485 | 3,375 | 3,450 | +25 | +0.7% | 13,400 |
| 2005/02/07 | 3,425 | 3,435 | 3,385 | 3,425 | -15 | -0.4% | 29,200 |
| 2005/02/04 | 3,490 | 3,500 | 3,405 | 3,440 | -50 | -1.4% | 19,800 |
| 2005/02/03 | 3,525 | 3,530 | 3,455 | 3,490 | -45 | -1.3% | 29,400 |
| 2005/02/02 | 3,550 | 3,580 | 3,535 | 3,535 | -35 | -1% | 27,600 |
| 2005/02/01 | 3,585 | 3,585 | 3,500 | 3,570 | -30 | -0.8% | 57,200 |
| 2005/01/31 | 3,600 | 3,600 | 3,555 | 3,600 | +30 | +0.8% | 45,800 |
| 2005/01/28 | 3,450 | 3,575 | 3,445 | 3,570 | +160 | +4.7% | 89,000 |
| 2005/01/27 | 3,525 | 3,525 | 3,405 | 3,410 | -65 | -1.9% | 30,000 |
| 2005/01/26 | 3,545 | 3,550 | 3,450 | 3,475 | -100 | -2.8% | 97,800 |
| 2005/01/25 | 3,350 | 3,625 | 3,350 | 3,575 | +80 | +2.3% | 102,000 |
| 2005/01/24 | 3,250 | 3,495 | 3,250 | 3,495 | +215 | +6.6% | 89,400 |
| 2005/01/21 | 3,225 | 3,280 | 3,225 | 3,280 | -5 | -0.2% | 17,800 |
| 2005/01/20 | 3,240 | 3,285 | 3,220 | 3,285 | +40 | +1.2% | 22,200 |
| 2005/01/19 | 3,220 | 3,345 | 3,205 | 3,245 | +25 | +0.8% | 57,800 |
| 2005/01/18 | 3,180 | 3,220 | 3,165 | 3,220 | +50 | +1.6% | 14,400 |
| 2005/01/17 | 3,170 | 3,180 | 3,150 | 3,170 | +5 | +0.2% | 9,200 |
| 2005/01/14 | 3,205 | 3,220 | 3,160 | 3,165 | -40 | -1.2% | 21,400 |
| 2005/01/13 | 3,145 | 3,250 | 3,125 | 3,205 | +60 | +1.9% | 49,400 |
| 2005/01/12 | 3,145 | 3,160 | 3,130 | 3,145 | -30 | -0.9% | 13,200 |
| 2005/01/11 | 3,145 | 3,180 | 3,110 | 3,175 | +85 | +2.8% | 29,200 |
| 2005/01/07 | 3,080 | 3,090 | 3,060 | 3,090 | ±0 | ±0% | 27,800 |
| 2005/01/06 | 3,035 | 3,110 | 3,035 | 3,090 | +55 | +1.8% | 9,000 |
| 2005/01/05 | 3,005 | 3,035 | 3,000 | 3,035 | -5 | -0.2% | 6,800 |
| 2005/01/04 | 3,035 | 3,040 | 2,990 | 3,040 | +40 | +1.3% | 3,000 |
| 2004/12/30 | 3,010 | 3,020 | 3,000 | 3,000 | -25 | -0.8% | 3,200 |
| 2004/12/29 | 3,010 | 3,040 | 2,990 | 3,025 | +25 | +0.8% | 12,000 |
| 2004/12/28 | 2,990 | 3,025 | 2,970 | 3,000 | +20 | +0.7% | 13,800 |
| 2004/12/27 | 3,040 | 3,050 | 2,975 | 2,980 | -30 | -1% | 15,800 |
| 2004/12/24 | 3,075 | 3,100 | 3,000 | 3,010 | -30 | -1% | 25,000 |
| 2004/12/22 | 3,005 | 3,075 | 3,005 | 3,040 | +60 | +2% | 17,200 |
| 2004/12/21 | 2,935 | 2,995 | 2,935 | 2,980 | +55 | +1.9% | 10,400 |
| 2004/12/20 | 2,915 | 2,945 | 2,910 | 2,925 | +10 | +0.3% | 9,800 |
| 2004/12/17 | 2,900 | 2,935 | 2,900 | 2,915 | ±0 | ±0% | 9,200 |
| 2004/12/16 | 2,905 | 2,945 | 2,900 | 2,915 | -20 | -0.7% | 15,800 |
| 2004/12/15 | 2,955 | 2,955 | 2,900 | 2,935 | -40 | -1.3% | 9,400 |
| 2004/12/14 | 2,950 | 2,975 | 2,945 | 2,975 | -20 | -0.7% | 4,400 |
| 2004/12/13 | 3,025 | 3,040 | 2,955 | 2,995 | -5 | -0.2% | 11,200 |
| 2004/12/10 | 3,065 | 3,065 | 2,990 | 3,000 | -20 | -0.7% | 12,000 |
| 2004/12/09 | 3,050 | 3,050 | 3,005 | 3,020 | -30 | -1% | 9,400 |
| 2004/12/08 | 3,055 | 3,055 | 3,000 | 3,050 | -5 | -0.2% | 7,800 |
| 2004/12/07 | 3,075 | 3,075 | 3,005 | 3,055 | +30 | +1% | 800 |
| 2004/12/06 | 3,100 | 3,100 | 3,000 | 3,025 | -25 | -0.8% | 7,200 |
| 2004/12/03 | 3,050 | 3,080 | 3,050 | 3,050 | -10 | -0.3% | 5,400 |
| 2004/12/02 | 3,140 | 3,140 | 3,060 | 3,060 | -15 | -0.5% | 5,800 |
| 2004/12/01 | 3,150 | 3,150 | 3,055 | 3,075 | +25 | +0.8% | 5,600 |
4951～
5000
件表示中 / 5489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 | 284,600円 | +11.0% | +2.0% | 4.43% | 32.88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 | 86,300円 | +3.1% | -23.5% | 6.14% | 5.08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 | 246,200円 | +5.3% | +21.1% | 3.25% | 11.42倍 | 0.63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 | 68,500円 | +1.9% | -2.0% | 4.67% | 9.33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 | 80,100円 | +2.7% | +0.6% | 3.25% | 9.16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
