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 |
|---|---|---|---|---|---|---|---|
| 2025/06/26 | 3,135 | 3,150 | 3,100 | 3,150 | -5 | -0.2% | 11,100 |
| 2025/06/25 | 3,175 | 3,200 | 3,105 | 3,155 | -20 | -0.6% | 10,900 |
| 2025/06/24 | 3,240 | 3,240 | 3,145 | 3,175 | -10 | -0.3% | 13,300 |
| 2025/06/23 | 3,170 | 3,220 | 3,160 | 3,185 | +15 | +0.5% | 16,400 |
| 2025/06/20 | 3,195 | 3,205 | 3,125 | 3,170 | -20 | -0.6% | 14,200 |
| 2025/06/19 | 3,235 | 3,235 | 3,185 | 3,190 | -30 | -0.9% | 10,700 |
| 2025/06/18 | 3,200 | 3,240 | 3,200 | 3,220 | -10 | -0.3% | 8,900 |
| 2025/06/17 | 3,200 | 3,240 | 3,200 | 3,230 | ±0 | ±0% | 8,300 |
| 2025/06/16 | 3,230 | 3,245 | 3,220 | 3,230 | +25 | +0.8% | 6,300 |
| 2025/06/13 | 3,155 | 3,220 | 3,120 | 3,205 | +30 | +0.9% | 15,600 |
| 2025/06/12 | 3,210 | 3,210 | 3,165 | 3,175 | -35 | -1.1% | 6,300 |
| 2025/06/11 | 3,210 | 3,240 | 3,205 | 3,210 | -15 | -0.5% | 6,100 |
| 2025/06/10 | 3,240 | 3,250 | 3,225 | 3,225 | +5 | +0.2% | 6,400 |
| 2025/06/09 | 3,225 | 3,245 | 3,190 | 3,220 | -5 | -0.2% | 7,600 |
| 2025/06/06 | 3,215 | 3,245 | 3,170 | 3,225 | +40 | +1.3% | 15,200 |
| 2025/06/05 | 3,175 | 3,210 | 3,125 | 3,185 | +20 | +0.6% | 22,600 |
| 2025/06/04 | 3,140 | 3,185 | 3,130 | 3,165 | +25 | +0.8% | 14,800 |
| 2025/06/03 | 3,150 | 3,160 | 3,115 | 3,140 | ±0 | ±0% | 16,400 |
| 2025/06/02 | 3,085 | 3,145 | 3,085 | 3,140 | +50 | +1.6% | 9,400 |
| 2025/05/30 | 3,110 | 3,120 | 3,080 | 3,090 | -25 | -0.8% | 14,400 |
| 2025/05/29 | 3,120 | 3,130 | 3,085 | 3,115 | +35 | +1.1% | 13,400 |
| 2025/05/28 | 3,085 | 3,130 | 3,055 | 3,080 | +50 | +1.7% | 18,600 |
| 2025/05/27 | 2,987 | 3,045 | 2,987 | 3,030 | +34 | +1.1% | 3,400 |
| 2025/05/26 | 3,005 | 3,035 | 2,979 | 2,996 | -9 | -0.3% | 10,100 |
| 2025/05/23 | 3,035 | 3,070 | 3,005 | 3,005 | -25 | -0.8% | 7,000 |
| 2025/05/22 | 3,010 | 3,080 | 3,010 | 3,030 | -20 | -0.7% | 8,900 |
| 2025/05/21 | 3,020 | 3,075 | 3,005 | 3,050 | +10 | +0.3% | 20,800 |
| 2025/05/20 | 2,990 | 3,065 | 2,985 | 3,040 | +46 | +1.5% | 18,500 |
| 2025/05/19 | 2,933 | 3,000 | 2,933 | 2,994 | +37 | +1.3% | 13,800 |
| 2025/05/16 | 2,911 | 2,980 | 2,911 | 2,957 | +23 | +0.8% | 12,700 |
| 2025/05/15 | 2,902 | 2,952 | 2,902 | 2,934 | -3 | -0.1% | 4,700 |
| 2025/05/14 | 2,949 | 2,968 | 2,922 | 2,937 | -34 | -1.1% | 12,900 |
| 2025/05/13 | 3,000 | 3,000 | 2,932 | 2,971 | -9 | -0.3% | 19,600 |
| 2025/05/12 | 2,935 | 2,987 | 2,918 | 2,980 | +45 | +1.5% | 14,500 |
| 2025/05/09 | 2,851 | 2,942 | 2,851 | 2,935 | +55 | +1.9% | 18,200 |
| 2025/05/08 | 2,835 | 2,889 | 2,834 | 2,880 | +34 | +1.2% | 16,900 |
| 2025/05/07 | 2,840 | 2,855 | 2,800 | 2,846 | +12 | +0.4% | 36,000 |
| 2025/05/02 | 2,840 | 2,868 | 2,810 | 2,834 | +4 | +0.1% | 20,100 |
| 2025/05/01 | 2,850 | 2,876 | 2,830 | 2,830 | -23 | -0.8% | 18,100 |
| 2025/04/30 | 2,885 | 2,885 | 2,851 | 2,853 | -23 | -0.8% | 23,200 |
| 2025/04/28 | 2,890 | 2,905 | 2,853 | 2,876 | -64 | -2.2% | 22,400 |
| 2025/04/25 | 2,935 | 2,940 | 2,861 | 2,940 | +25 | +0.9% | 22,400 |
| 2025/04/24 | 2,948 | 2,948 | 2,880 | 2,915 | -9 | -0.3% | 7,700 |
| 2025/04/23 | 2,928 | 2,930 | 2,878 | 2,924 | +37 | +1.3% | 9,100 |
| 2025/04/22 | 2,886 | 2,942 | 2,868 | 2,887 | +1 | ±0% | 9,100 |
| 2025/04/21 | 2,892 | 2,944 | 2,873 | 2,886 | -9 | -0.3% | 11,900 |
| 2025/04/18 | 2,867 | 2,895 | 2,859 | 2,895 | +78 | +2.8% | 7,400 |
| 2025/04/17 | 2,818 | 2,851 | 2,817 | 2,817 | -13 | -0.5% | 1,100 |
| 2025/04/16 | 2,872 | 2,872 | 2,830 | 2,830 | -42 | -1.5% | 5,000 |
| 2025/04/15 | 2,910 | 2,910 | 2,872 | 2,872 | -28 | -1% | 6,600 |
51～
100
件表示中 / 5575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 | 311,000円 | +11.0% | +2.0% | 4.05% | 35.97倍 | 1.33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 |
| 東インキ | 705,000円 | +1.1% | +176.6% | 2.98% | 9.91倍 | 0.60倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| 藤倉化 | 61,500円 | +0.9% | -11.5% | 2.93% | 14.88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 |
| 大成ラミクＧ | 263,200円 | +3.9% | -27.4% | 2.66% | 13.44倍 | 0.65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 |
| リプロセル | 19,500円 | +2.0% | - | 0.00% | - | 2.06倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
市場注目の銘柄
チャート関連のコラム
