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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,531 | 2,551 | 2,476 | 2,480 | -81 | -3.2% | 15,700 |
2023/10/02 | 2,601 | 2,634 | 2,552 | 2,561 | -58 | -2.2% | 25,800 |
2023/09/29 | 2,601 | 2,632 | 2,595 | 2,619 | +31 | +1.2% | 16,400 |
2023/09/28 | 2,600 | 2,600 | 2,557 | 2,588 | -29 | -1.1% | 17,300 |
2023/09/27 | 2,615 | 2,618 | 2,601 | 2,617 | -7 | -0.3% | 9,700 |
2023/09/26 | 2,625 | 2,640 | 2,584 | 2,624 | -1 | ±0% | 10,400 |
2023/09/25 | 2,610 | 2,625 | 2,602 | 2,625 | +35 | +1.4% | 5,900 |
2023/09/22 | 2,586 | 2,604 | 2,554 | 2,590 | +13 | +0.5% | 5,800 |
2023/09/21 | 2,588 | 2,588 | 2,577 | 2,577 | +10 | +0.4% | 3,400 |
2023/09/20 | 2,608 | 2,608 | 2,566 | 2,567 | -44 | -1.7% | 10,800 |
2023/09/19 | 2,634 | 2,634 | 2,588 | 2,611 | -10 | -0.4% | 12,000 |
2023/09/15 | 2,646 | 2,646 | 2,614 | 2,621 | +2 | +0.1% | 6,500 |
2023/09/14 | 2,600 | 2,624 | 2,600 | 2,619 | +19 | +0.7% | 4,300 |
2023/09/13 | 2,636 | 2,636 | 2,592 | 2,600 | -46 | -1.7% | 8,400 |
2023/09/12 | 2,622 | 2,646 | 2,615 | 2,646 | +37 | +1.4% | 5,600 |
2023/09/11 | 2,600 | 2,615 | 2,588 | 2,609 | ±0 | ±0% | 11,400 |
2023/09/08 | 2,602 | 2,629 | 2,600 | 2,609 | -5 | -0.2% | 15,100 |
2023/09/07 | 2,606 | 2,649 | 2,606 | 2,614 | -26 | -1% | 15,300 |
2023/09/06 | 2,655 | 2,655 | 2,620 | 2,640 | -4 | -0.2% | 8,300 |
2023/09/05 | 2,626 | 2,655 | 2,611 | 2,644 | -20 | -0.8% | 9,700 |
2023/09/04 | 2,599 | 2,664 | 2,597 | 2,664 | +65 | +2.5% | 23,100 |
2023/09/01 | 2,565 | 2,599 | 2,549 | 2,599 | +46 | +1.8% | 20,600 |
2023/08/31 | 2,550 | 2,572 | 2,550 | 2,553 | -2 | -0.1% | 9,500 |
2023/08/30 | 2,544 | 2,573 | 2,544 | 2,555 | +23 | +0.9% | 14,800 |
2023/08/29 | 2,532 | 2,532 | 2,514 | 2,532 | +17 | +0.7% | 6,500 |
2023/08/28 | 2,516 | 2,540 | 2,503 | 2,515 | -1 | ±0% | 7,000 |
2023/08/25 | 2,504 | 2,525 | 2,483 | 2,516 | +12 | +0.5% | 7,600 |
2023/08/24 | 2,522 | 2,522 | 2,486 | 2,504 | -18 | -0.7% | 7,100 |
2023/08/23 | 2,478 | 2,523 | 2,460 | 2,522 | +58 | +2.4% | 9,200 |
2023/08/22 | 2,486 | 2,486 | 2,452 | 2,464 | +9 | +0.4% | 5,200 |
2023/08/21 | 2,460 | 2,488 | 2,452 | 2,455 | -9 | -0.4% | 11,000 |
2023/08/18 | 2,499 | 2,499 | 2,450 | 2,464 | -19 | -0.8% | 10,200 |
2023/08/17 | 2,475 | 2,487 | 2,445 | 2,483 | +9 | +0.4% | 9,900 |
2023/08/16 | 2,500 | 2,508 | 2,470 | 2,474 | -26 | -1% | 5,200 |
2023/08/15 | 2,490 | 2,512 | 2,480 | 2,500 | +10 | +0.4% | 9,700 |
2023/08/14 | 2,502 | 2,514 | 2,490 | 2,490 | -12 | -0.5% | 9,200 |
2023/08/10 | 2,457 | 2,502 | 2,457 | 2,502 | +27 | +1.1% | 14,400 |
2023/08/09 | 2,462 | 2,488 | 2,460 | 2,475 | -8 | -0.3% | 6,400 |
2023/08/08 | 2,500 | 2,500 | 2,469 | 2,483 | +1 | ±0% | 7,900 |
2023/08/07 | 2,473 | 2,495 | 2,462 | 2,482 | -6 | -0.2% | 5,100 |
2023/08/04 | 2,471 | 2,508 | 2,470 | 2,488 | +3 | +0.1% | 12,200 |
2023/08/03 | 2,475 | 2,518 | 2,471 | 2,485 | -25 | -1% | 12,400 |
2023/08/02 | 2,514 | 2,546 | 2,502 | 2,510 | -26 | -1% | 13,200 |
2023/08/01 | 2,525 | 2,577 | 2,524 | 2,536 | -9 | -0.4% | 6,200 |
2023/07/31 | 2,505 | 2,560 | 2,505 | 2,545 | +41 | +1.6% | 20,000 |
2023/07/28 | 2,486 | 2,508 | 2,462 | 2,504 | +17 | +0.7% | 15,100 |
2023/07/27 | 2,491 | 2,497 | 2,473 | 2,487 | -19 | -0.8% | 12,100 |
2023/07/26 | 2,515 | 2,520 | 2,489 | 2,506 | +14 | +0.6% | 18,300 |
2023/07/25 | 2,450 | 2,540 | 2,446 | 2,492 | -108 | -4.2% | 69,900 |
2023/07/24 | 2,576 | 2,616 | 2,559 | 2,600 | +26 | +1% | 42,200 |
151~
200
件表示中 / 5253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 | 327,000円 | +13.9% | +23.0% | 3.85% | 32.46倍 | 1.30倍 |
|
電子部品の接続部位メッキ薬専業。ファブレスで研究開発型。売上原価は貴金属材料の市況連動 |
フマキラー | 122,500円 | +9.4% | +3.6% | 1.80% | 12.94倍 | 0.87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 |
大成ラミック | 282,000円 | +5.3% | +3.0% | 2.48% | 15.74倍 | 0.74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 |
日華化学 | 109,500円 | +6.6% | +6.8% | 3.11% | 9.62倍 | 0.57倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
UFHD | 111,600円 | +8.8% | +21.0% | 3.49% | 8.54倍 | 1.34倍 |
|
湿式合成皮革で先駆。17年2月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
市場注目の銘柄
チャート関連のコラム