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 |
|---|---|---|---|---|---|---|---|
| 2003/03/18 | 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 |
| 2003/02/19 | 1,375 | 1,405 | 1,360 | 1,380 | +102.5 | +8% | 279,200 |
| 2003/02/18 | 1,250 | 1,325 | 1,250 | 1,277.5 | +27.5 | +2.2% | 74,400 |
| 2003/02/17 | 1,310 | 1,347.5 | 1,250 | 1,250 | -47.5 | -3.7% | 30,000 |
| 2003/02/14 | 1,225 | 1,325 | 1,202.5 | 1,297.5 | +52.5 | +4.2% | 64,800 |
| 2003/02/13 | 1,300 | 1,317.5 | 1,245 | 1,245 | -57.5 | -4.4% | 48,000 |
| 2003/02/12 | 1,302.5 | 1,325 | 1,252.5 | 1,302.5 | -30 | -2.3% | 43,600 |
| 2003/02/10 | 1,325 | 1,367.5 | 1,252.5 | 1,332.5 | -20 | -1.5% | 76,400 |
| 2003/02/07 | 1,425 | 1,425 | 1,290 | 1,352.5 | -85 | -5.9% | 86,400 |
| 2003/02/06 | 1,450 | 1,450 | 1,402.5 | 1,437.5 | +17.5 | +1.2% | 119,600 |
| 2003/02/05 | 1,427.5 | 1,462.5 | 1,420 | 1,420 | +20 | +1.4% | 235,600 |
| 2003/02/04 | 1,415 | 1,472.5 | 1,377.5 | 1,400 | -15 | -1.1% | 390,400 |
| 2003/02/03 | 1,337.5 | 1,445 | 1,337.5 | 1,415 | +75 | +5.6% | 638,000 |
| 2003/01/31 | 1,272.5 | 1,345 | 1,257.5 | 1,340 | +30 | +2.3% | 204,800 |
| 2003/01/30 | 1,372.5 | 1,395 | 1,275 | 1,310 | -60 | -4.4% | 253,600 |
| 2003/01/29 | 1,295 | 1,370 | 1,295 | 1,370 | +80 | +6.2% | 576,000 |
| 2003/01/28 | 1,247.5 | 1,295 | 1,225 | 1,290 | +42.5 | +3.4% | 231,200 |
| 2003/01/27 | 1,250 | 1,300 | 1,247.5 | 1,247.5 | -2.5 | -0.2% | 142,400 |
| 2003/01/24 | 1,232.5 | 1,300 | 1,230 | 1,250 | +12.5 | +1% | 245,200 |
| 2003/01/23 | 1,187.5 | 1,310 | 1,162.5 | 1,237.5 | +47.5 | +4% | 724,000 |
| 2003/01/22 | 1,185 | 1,195 | 1,112.5 | 1,190 | +27.5 | +2.4% | 113,200 |
| 2003/01/21 | 1,135 | 1,187.5 | 1,087.5 | 1,162.5 | +12.5 | +1.1% | 131,200 |
| 2003/01/20 | 1,150 | 1,220 | 1,135 | 1,150 | +15 | +1.3% | 373,200 |
| 2003/01/17 | 1,090 | 1,140 | 1,090 | 1,135 | +60 | +5.6% | 364,800 |
| 2003/01/16 | 1,050 | 1,100 | 1,030 | 1,075 | +20 | +1.9% | 236,000 |
| 2003/01/15 | 1,065 | 1,075 | 1,020 | 1,055 | +2.5 | +0.2% | 276,000 |
| 2003/01/14 | 957.5 | 1,057.5 | 957.5 | 1,052.5 | +107.5 | +11.4% | 510,400 |
| 2003/01/10 | 950 | 957.5 | 925 | 945 | -10 | -1% | 123,200 |
| 2003/01/09 | 890 | 962.5 | 890 | 955 | +65 | +7.3% | 230,800 |
| 2003/01/08 | 825 | 895 | 812.5 | 890 | +65 | +7.9% | 75,200 |
| 2003/01/07 | 852.5 | 852.5 | 815 | 825 | -25 | -2.9% | 8,800 |
| 2003/01/06 | 850 | 850 | 832.5 | 850 | ±0 | ±0% | 10,000 |
5501～
5550
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
