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 |
|---|---|---|---|---|---|---|---|
| 2003/07/02 | 1,697.5 | 1,700 | 1,627.5 | 1,670 | -30 | -1.8% | 35,600 |
| 2003/07/01 | 1,670 | 1,700 | 1,625 | 1,700 | +12.5 | +0.7% | 43,600 |
| 2003/06/30 | 1,722.5 | 1,725 | 1,687.5 | 1,687.5 | -2.5 | -0.1% | 34,400 |
| 2003/06/27 | 1,652.5 | 1,697.5 | 1,650 | 1,690 | +15 | +0.9% | 17,600 |
| 2003/06/26 | 1,687.5 | 1,700 | 1,650 | 1,675 | -37.5 | -2.2% | 17,200 |
| 2003/06/25 | 1,662.5 | 1,712.5 | 1,662.5 | 1,712.5 | ±0 | ±0% | 20,800 |
| 2003/06/24 | 1,725 | 1,730 | 1,677.5 | 1,712.5 | -12.5 | -0.7% | 25,200 |
| 2003/06/23 | 1,625 | 1,725 | 1,625 | 1,725 | +132.5 | +8.3% | 56,000 |
| 2003/06/20 | 1,597.5 | 1,597.5 | 1,550 | 1,592.5 | -7.5 | -0.5% | 39,200 |
| 2003/06/19 | 1,625 | 1,647.5 | 1,595 | 1,600 | -25 | -1.5% | 18,800 |
| 2003/06/18 | 1,625 | 1,647.5 | 1,612.5 | 1,625 | ±0 | ±0% | 23,200 |
| 2003/06/17 | 1,625 | 1,650 | 1,612.5 | 1,625 | +2.5 | +0.2% | 15,600 |
| 2003/06/16 | 1,650 | 1,650 | 1,587.5 | 1,622.5 | -25 | -1.5% | 20,800 |
| 2003/06/13 | 1,672.5 | 1,675 | 1,625 | 1,647.5 | -22.5 | -1.3% | 22,400 |
| 2003/06/12 | 1,647.5 | 1,672.5 | 1,637.5 | 1,670 | +22.5 | +1.4% | 24,400 |
| 2003/06/11 | 1,650 | 1,650 | 1,587.5 | 1,647.5 | -15 | -0.9% | 25,200 |
| 2003/06/10 | 1,660 | 1,665 | 1,615 | 1,662.5 | +2.5 | +0.2% | 6,400 |
| 2003/06/09 | 1,575 | 1,677.5 | 1,572.5 | 1,660 | +85 | +5.4% | 20,000 |
| 2003/06/06 | 1,625 | 1,625 | 1,572.5 | 1,575 | -52.5 | -3.2% | 40,800 |
| 2003/06/05 | 1,665 | 1,665 | 1,625 | 1,627.5 | -50 | -3% | 33,200 |
| 2003/06/04 | 1,710 | 1,722.5 | 1,677.5 | 1,677.5 | -47.5 | -2.8% | 9,600 |
| 2003/06/03 | 1,695 | 1,740 | 1,695 | 1,725 | +35 | +2.1% | 7,200 |
| 2003/06/02 | 1,742.5 | 1,750 | 1,687.5 | 1,690 | -60 | -3.4% | 23,200 |
| 2003/05/30 | 1,690 | 1,775 | 1,690 | 1,750 | +10 | +0.6% | 28,400 |
| 2003/05/29 | 1,740 | 1,747.5 | 1,695 | 1,740 | ±0 | ±0% | 23,600 |
| 2003/05/28 | 1,670 | 1,740 | 1,652.5 | 1,740 | +77.5 | +4.7% | 36,800 |
| 2003/05/27 | 1,670 | 1,675 | 1,615 | 1,662.5 | -17.5 | -1% | 28,000 |
| 2003/05/26 | 1,750 | 1,762.5 | 1,675 | 1,680 | -65 | -3.7% | 20,400 |
| 2003/05/23 | 1,762.5 | 1,775 | 1,725 | 1,745 | -25 | -1.4% | 34,400 |
| 2003/05/22 | 1,737.5 | 1,787.5 | 1,727.5 | 1,770 | +20 | +1.1% | 44,000 |
| 2003/05/21 | 1,750 | 1,792.5 | 1,725 | 1,750 | -22.5 | -1.3% | 38,800 |
| 2003/05/20 | 1,795 | 1,812.5 | 1,747.5 | 1,772.5 | -20 | -1.1% | 30,000 |
| 2003/05/19 | 1,787.5 | 1,800 | 1,745 | 1,792.5 | -20 | -1.1% | 16,800 |
| 2003/05/16 | 1,775 | 1,850 | 1,725 | 1,812.5 | +55 | +3.1% | 69,600 |
| 2003/05/15 | 1,815 | 1,825 | 1,750 | 1,757.5 | -67.5 | -3.7% | 48,800 |
| 2003/05/14 | 1,845 | 1,845 | 1,797.5 | 1,825 | -12.5 | -0.7% | 63,600 |
| 2003/05/13 | 1,775 | 1,845 | 1,750 | 1,837.5 | +62.5 | +3.5% | 67,200 |
| 2003/05/12 | 1,822.5 | 1,850 | 1,762.5 | 1,775 | -45 | -2.5% | 58,800 |
| 2003/05/09 | 1,825 | 1,835 | 1,800 | 1,820 | +7.5 | +0.4% | 143,200 |
| 2003/05/08 | 1,817.5 | 1,852.5 | 1,775 | 1,812.5 | +2.5 | +0.1% | 193,200 |
| 2003/05/07 | 1,762.5 | 1,847.5 | 1,757.5 | 1,810 | +52.5 | +3% | 385,600 |
| 2003/05/06 | 1,700 | 1,775 | 1,675 | 1,757.5 | +72.5 | +4.3% | 416,400 |
| 2003/05/02 | 1,650 | 1,690 | 1,615 | 1,685 | +37.5 | +2.3% | 61,200 |
| 2003/05/01 | 1,672.5 | 1,672.5 | 1,602.5 | 1,647.5 | -35 | -2.1% | 41,200 |
| 2003/04/30 | 1,695 | 1,695 | 1,625 | 1,682.5 | -15 | -0.9% | 20,400 |
| 2003/04/28 | 1,687.5 | 1,702.5 | 1,675 | 1,697.5 | -15 | -0.9% | 25,200 |
| 2003/04/25 | 1,717.5 | 1,717.5 | 1,652.5 | 1,712.5 | ±0 | ±0% | 74,400 |
| 2003/04/24 | 1,650 | 1,720 | 1,650 | 1,712.5 | +52.5 | +3.2% | 226,800 |
| 2003/04/23 | 1,600 | 1,667.5 | 1,600 | 1,660 | +40 | +2.5% | 75,600 |
| 2003/04/22 | 1,625 | 1,662.5 | 1,600 | 1,620 | -55 | -3.3% | 69,200 |
5351～
5400
件表示中 / 5492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 | 298,000円 | +11.0% | +2.0% | 4.23% | 34.43倍 | 1.27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 |
| 共和レザ | 76,200円 | -6.0% | -61.3% | 6.82% | 60.52倍 | 0.50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 | 110,500円 | +9.4% | +3.6% | 1.99% | 11.67倍 | 0.73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 |
| 恵 和 | 90,800円 | -0.8% | -32.7% | 3.85% | 6.36倍 | 0.73倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| タイガポリ | 86,000円 | +3.1% | -23.5% | 6.16% | 5.06倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
