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 |
|---|---|---|---|---|---|---|---|
| 2003/05/02 | 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 |
| 2003/04/21 | 1,700 | 1,700 | 1,647.5 | 1,675 | -7.5 | -0.4% | 78,800 |
| 2003/04/18 | 1,697.5 | 1,700 | 1,665 | 1,682.5 | +7.5 | +0.4% | 176,000 |
| 2003/04/17 | 1,570 | 1,695 | 1,570 | 1,675 | +130 | +8.4% | 416,800 |
| 2003/04/16 | 1,550 | 1,552.5 | 1,500 | 1,545 | ±0 | ±0% | 68,800 |
| 2003/04/15 | 1,537.5 | 1,550 | 1,502.5 | 1,545 | -5 | -0.3% | 41,200 |
| 2003/04/14 | 1,575 | 1,585 | 1,530 | 1,550 | -25 | -1.6% | 31,600 |
| 2003/04/11 | 1,525 | 1,600 | 1,512.5 | 1,575 | +52.5 | +3.4% | 60,800 |
| 2003/04/10 | 1,505 | 1,522.5 | 1,445 | 1,522.5 | -27.5 | -1.8% | 58,400 |
| 2003/04/09 | 1,572.5 | 1,597.5 | 1,515 | 1,550 | -22.5 | -1.4% | 48,800 |
| 2003/04/08 | 1,575 | 1,600 | 1,500 | 1,572.5 | -27.5 | -1.7% | 76,400 |
| 2003/04/07 | 1,650 | 1,662.5 | 1,577.5 | 1,600 | -25 | -1.5% | 69,200 |
| 2003/04/04 | 1,602.5 | 1,675 | 1,550 | 1,625 | +25 | +1.6% | 229,600 |
| 2003/04/03 | 1,612.5 | 1,652.5 | 1,562.5 | 1,600 | -22.5 | -1.4% | 338,000 |
| 2003/04/02 | 1,445 | 1,625 | 1,445 | 1,622.5 | +210 | +14.9% | 492,800 |
| 2003/04/01 | 1,362.5 | 1,445 | 1,312.5 | 1,412.5 | +35 | +2.5% | 54,000 |
| 2003/03/31 | 1,425 | 1,425 | 1,377.5 | 1,377.5 | -60 | -4.2% | 12,000 |
| 2003/03/28 | 1,462.5 | 1,462.5 | 1,412.5 | 1,437.5 | -17.5 | -1.2% | 56,800 |
| 2003/03/27 | 1,387.5 | 1,460 | 1,387.5 | 1,455 | +80 | +5.8% | 164,800 |
| 2003/03/26 | 1,312.5 | 1,387.5 | 1,312.5 | 1,375 | +62.5 | +4.8% | 40,800 |
| 2003/03/25 | 1,287.5 | 1,312.5 | 1,262.5 | 1,312.5 | -10 | -0.8% | 3,600 |
| 2003/03/24 | 1,325 | 1,325 | 1,315 | 1,322.5 | +10 | +0.8% | 19,200 |
| 2003/03/20 | 1,275 | 1,312.5 | 1,267.5 | 1,312.5 | +37.5 | +2.9% | 18,000 |
| 2003/03/19 | 1,277.5 | 1,277.5 | 1,252.5 | 1,275 | -17.5 | -1.4% | 10,400 |
| 2003/03/18 | 1,267.5 | 1,292.5 | 1,262.5 | 1,292.5 | +22.5 | +1.8% | 24,000 |
| 2003/03/17 | 1,250 | 1,270 | 1,247.5 | 1,270 | +12.5 | +1% | 11,600 |
| 2003/03/14 | 1,287.5 | 1,287.5 | 1,255 | 1,257.5 | +5 | +0.4% | 20,000 |
| 2003/03/13 | 1,310 | 1,310 | 1,252.5 | 1,252.5 | -57.5 | -4.4% | 6,800 |
| 2003/03/12 | 1,255 | 1,310 | 1,250 | 1,310 | +55 | +4.4% | 36,800 |
| 2003/03/11 | 1,247.5 | 1,262.5 | 1,237.5 | 1,255 | +5 | +0.4% | 23,200 |
| 2003/03/10 | 1,250 | 1,250 | 1,225 | 1,250 | -25 | -2% | 23,600 |
| 2003/03/07 | 1,270 | 1,287.5 | 1,250 | 1,275 | ±0 | ±0% | 29,600 |
| 2003/03/06 | 1,280 | 1,292.5 | 1,275 | 1,275 | -7.5 | -0.6% | 8,000 |
| 2003/03/05 | 1,275 | 1,310 | 1,275 | 1,282.5 | +7.5 | +0.6% | 14,400 |
| 2003/03/04 | 1,292.5 | 1,292.5 | 1,262.5 | 1,275 | -12.5 | -1% | 12,400 |
| 2003/03/03 | 1,325 | 1,345 | 1,275 | 1,287.5 | -10 | -0.8% | 37,600 |
| 2003/02/28 | 1,237.5 | 1,302.5 | 1,237.5 | 1,297.5 | +55 | +4.4% | 23,600 |
| 2003/02/27 | 1,257.5 | 1,270 | 1,240 | 1,242.5 | -15 | -1.2% | 24,000 |
| 2003/02/26 | 1,250 | 1,270 | 1,225 | 1,257.5 | +7.5 | +0.6% | 26,800 |
| 2003/02/25 | 1,302.5 | 1,302.5 | 1,250 | 1,250 | -52.5 | -4% | 41,600 |
| 2003/02/24 | 1,325 | 1,325 | 1,300 | 1,302.5 | -47.5 | -3.5% | 37,200 |
| 2003/02/21 | 1,375 | 1,375 | 1,315 | 1,350 | -25 | -1.8% | 59,200 |
| 2003/02/20 | 1,397.5 | 1,415 | 1,375 | 1,375 | -5 | -0.4% | 104,000 |
5451～
5500
件表示中 / 5550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 | 320,000円 | +11.0% | +2.0% | 3.94% | 37.01倍 | 1.37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 |
| 共和レザ | 81,600円 | -6.0% | -61.3% | 6.37% | 64.81倍 | 0.54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 |
| 田岡化 | 137,400円 | +20.3% | +27.3% | 2.62% | 11.58倍 | 1.06倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 日本化 | 215,100円 | +0.4% | -56.2% | 4.93% | 17.12倍 | 0.41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 |
| フマキラー | 112,400円 | +4.4% | +18.3% | 2.14% | 9.45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 |
市場注目の銘柄
チャート関連のコラム
