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 |
|---|---|---|---|---|---|---|---|
| 2004/04/05 | 4,450 | 4,450 | 4,280 | 4,325 | -35 | -0.8% | 83,800 |
| 2004/04/02 | 4,460 | 4,480 | 4,000 | 4,360 | +100 | +2.3% | 171,800 |
| 2004/04/01 | 3,795 | 4,260 | 3,780 | 4,260 | +500 | +13.3% | 164,600 |
| 2004/03/31 | 3,720 | 3,795 | 3,705 | 3,760 | +55 | +1.5% | 52,600 |
| 2004/03/30 | 3,725 | 3,725 | 3,675 | 3,705 | +30 | +0.8% | 27,600 |
| 2004/03/29 | 3,665 | 3,740 | 3,650 | 3,675 | +50 | +1.4% | 53,000 |
| 2004/03/26 | 3,690 | 3,715 | 3,560 | 3,625 | +275 | +8.2% | 86,600 |
| 2004/03/25 | 3,375 | 3,400 | 3,325 | 3,350 | -25 | -0.7% | 83,200 |
| 2004/03/24 | 3,500 | 3,500 | 3,375 | 3,375 | -125 | -3.6% | 76,800 |
| 2004/03/23 | 3,500 | 3,525 | 3,450 | 3,500 | +25 | +0.7% | 78,800 |
| 2004/03/22 | 3,525 | 3,525 | 3,450 | 3,475 | -50 | -1.4% | 59,200 |
| 2004/03/19 | 3,525 | 3,525 | 3,475 | 3,525 | ±0 | ±0% | 63,200 |
| 2004/03/18 | 3,550 | 3,575 | 3,500 | 3,525 | ±0 | ±0% | 92,400 |
| 2004/03/17 | 3,525 | 3,550 | 3,475 | 3,525 | +75 | +2.2% | 98,800 |
| 2004/03/16 | 3,625 | 3,625 | 3,450 | 3,450 | ±0 | ±0% | 216,400 |
| 2004/03/15 | 3,425 | 3,475 | 3,400 | 3,450 | +75 | +2.2% | 74,800 |
| 2004/03/12 | 3,450 | 3,450 | 3,325 | 3,375 | -50 | -1.5% | 72,800 |
| 2004/03/11 | 3,325 | 3,525 | 3,300 | 3,425 | +75 | +2.2% | 122,000 |
| 2004/03/10 | 3,400 | 3,400 | 3,325 | 3,350 | -25 | -0.7% | 37,600 |
| 2004/03/09 | 3,425 | 3,425 | 3,325 | 3,375 | -50 | -1.5% | 42,800 |
| 2004/03/08 | 3,450 | 3,450 | 3,400 | 3,425 | +25 | +0.7% | 52,400 |
| 2004/03/05 | 3,400 | 3,450 | 3,375 | 3,400 | +25 | +0.7% | 87,600 |
| 2004/03/04 | 3,300 | 3,425 | 3,300 | 3,375 | +100 | +3.1% | 110,800 |
| 2004/03/03 | 3,300 | 3,325 | 3,250 | 3,275 | +25 | +0.8% | 40,400 |
| 2004/03/02 | 3,300 | 3,300 | 3,225 | 3,250 | -25 | -0.8% | 37,200 |
| 2004/03/01 | 3,225 | 3,325 | 3,225 | 3,275 | +100 | +3.1% | 60,000 |
| 2004/02/27 | 3,175 | 3,200 | 3,150 | 3,175 | ±0 | ±0% | 28,000 |
| 2004/02/26 | 3,150 | 3,175 | 3,150 | 3,175 | +25 | +0.8% | 14,000 |
| 2004/02/25 | 3,175 | 3,175 | 3,125 | 3,150 | -25 | -0.8% | 23,600 |
| 2004/02/24 | 3,225 | 3,225 | 3,175 | 3,175 | -50 | -1.6% | 20,800 |
| 2004/02/23 | 3,200 | 3,250 | 3,200 | 3,225 | +25 | +0.8% | 20,000 |
| 2004/02/20 | 3,225 | 3,250 | 3,175 | 3,200 | +25 | +0.8% | 28,400 |
| 2004/02/19 | 3,200 | 3,200 | 3,150 | 3,175 | -25 | -0.8% | 34,800 |
| 2004/02/18 | 3,275 | 3,300 | 3,175 | 3,200 | -25 | -0.8% | 46,400 |
| 2004/02/17 | 3,325 | 3,325 | 3,225 | 3,225 | -100 | -3% | 57,600 |
| 2004/02/16 | 3,275 | 3,325 | 3,250 | 3,325 | +75 | +2.3% | 63,200 |
| 2004/02/13 | 3,250 | 3,275 | 3,225 | 3,250 | -25 | -0.8% | 35,200 |
| 2004/02/12 | 3,175 | 3,275 | 3,175 | 3,275 | +125 | +4% | 59,600 |
| 2004/02/10 | 3,200 | 3,200 | 3,125 | 3,150 | -25 | -0.8% | 17,600 |
| 2004/02/09 | 3,175 | 3,200 | 3,150 | 3,175 | ±0 | ±0% | 30,800 |
| 2004/02/06 | 3,200 | 3,225 | 3,150 | 3,175 | -25 | -0.8% | 44,000 |
| 2004/02/05 | 3,225 | 3,250 | 3,150 | 3,200 | ±0 | ±0% | 43,200 |
| 2004/02/04 | 3,250 | 3,325 | 3,200 | 3,200 | ±0 | ±0% | 54,400 |
| 2004/02/03 | 3,275 | 3,275 | 3,200 | 3,200 | -50 | -1.5% | 52,800 |
| 2004/02/02 | 3,250 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 50,800 |
| 2004/01/30 | 3,300 | 3,375 | 3,250 | 3,300 | +25 | +0.8% | 64,400 |
| 2004/01/29 | 3,250 | 3,325 | 3,225 | 3,275 | -50 | -1.5% | 86,000 |
| 2004/01/28 | 3,450 | 3,450 | 3,300 | 3,325 | -100 | -2.9% | 96,800 |
| 2004/01/27 | 3,425 | 3,575 | 3,375 | 3,425 | +50 | +1.5% | 570,000 |
| 2004/01/26 | 3,400 | 3,400 | 3,325 | 3,375 | -50 | -1.5% | 106,000 |
5201～
5250
件表示中 / 5528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 | 314,500円 | +11.0% | +2.0% | 4.01% | 36.33倍 | 1.35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 |
| 北の達人 | 14,200円 | - | - | - | - | 2.54倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 共和レザ | 78,100円 | -6.0% | -61.3% | 6.66% | 62.03倍 | 0.52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 |
| フマキラー | 109,400円 | +4.4% | +18.3% | 2.19% | 9.20倍 | 0.72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 |
| 日本化 | 201,200円 | +0.4% | -56.2% | 5.27% | 15.98倍 | 0.38倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
