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 |
|---|---|---|---|---|---|---|---|
| 2004/03/23 | 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 |
| 2004/01/23 | 3,200 | 3,425 | 3,175 | 3,425 | +250 | +7.9% | 238,800 |
| 2004/01/22 | 3,225 | 3,275 | 3,150 | 3,175 | -25 | -0.8% | 42,400 |
| 2004/01/21 | 3,225 | 3,250 | 3,125 | 3,200 | -25 | -0.8% | 72,000 |
| 2004/01/20 | 3,375 | 3,375 | 3,225 | 3,225 | -125 | -3.7% | 171,200 |
| 2004/01/19 | 3,375 | 3,375 | 3,300 | 3,350 | ±0 | ±0% | 81,600 |
| 2004/01/16 | 3,300 | 3,375 | 3,275 | 3,350 | +100 | +3.1% | 147,600 |
| 2004/01/15 | 3,300 | 3,500 | 3,225 | 3,250 | -50 | -1.5% | 525,600 |
| 2004/01/14 | 3,125 | 3,300 | 3,100 | 3,300 | +175 | +5.6% | 252,400 |
| 2004/01/13 | 3,200 | 3,200 | 3,075 | 3,125 | -75 | -2.3% | 139,600 |
5251～
5300
件表示中 / 5569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 | 308,000円 | +11.0% | +2.0% | 4.09% | 35.62倍 | 1.32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 |
| タイガポリ | 94,200円 | -3.3% | -8.6% | 2.97% | 10.33倍 | 0.42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 |
| 藤倉化 | 60,900円 | +0.9% | -11.5% | 2.96% | 14.95倍 | 0.44倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| ニッタゼラチン | 99,300円 | +3.2% | -1.1% | 2.42% | 8.60倍 | 0.87倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 大成ラミクＧ | 257,100円 | +3.9% | -27.4% | 2.72% | 13.13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 |
市場注目の銘柄
チャート関連のコラム
