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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 3,175 | 3,210 | 3,080 | 3,195 | -50 | -1.5% | 37,600 |
| 2025/01/28 | 3,290 | 3,290 | 3,200 | 3,245 | -20 | -0.6% | 32,800 |
| 2025/01/27 | 3,280 | 3,280 | 3,235 | 3,265 | +35 | +1.1% | 17,400 |
| 2025/01/24 | 3,225 | 3,240 | 3,200 | 3,230 | +30 | +0.9% | 5,400 |
| 2025/01/23 | 3,195 | 3,235 | 3,175 | 3,200 | -10 | -0.3% | 9,700 |
| 2025/01/22 | 3,170 | 3,215 | 3,170 | 3,210 | +30 | +0.9% | 2,700 |
| 2025/01/21 | 3,195 | 3,210 | 3,170 | 3,180 | -15 | -0.5% | 7,700 |
| 2025/01/20 | 3,190 | 3,215 | 3,160 | 3,195 | +25 | +0.8% | 8,100 |
| 2025/01/17 | 3,155 | 3,210 | 3,125 | 3,170 | +45 | +1.4% | 9,100 |
| 2025/01/16 | 3,115 | 3,145 | 3,095 | 3,125 | +25 | +0.8% | 9,800 |
| 2025/01/15 | 3,110 | 3,140 | 3,100 | 3,100 | -25 | -0.8% | 6,200 |
| 2025/01/14 | 3,170 | 3,170 | 3,115 | 3,125 | -55 | -1.7% | 9,300 |
| 2025/01/10 | 3,210 | 3,210 | 3,175 | 3,180 | -30 | -0.9% | 5,800 |
| 2025/01/09 | 3,270 | 3,270 | 3,195 | 3,210 | -60 | -1.8% | 12,600 |
| 2025/01/08 | 3,270 | 3,310 | 3,265 | 3,270 | +5 | +0.2% | 8,800 |
| 2025/01/07 | 3,250 | 3,300 | 3,235 | 3,265 | +15 | +0.5% | 11,000 |
| 2025/01/06 | 3,245 | 3,340 | 3,245 | 3,250 | +5 | +0.2% | 11,800 |
| 2024/12/30 | 3,240 | 3,265 | 3,225 | 3,245 | +10 | +0.3% | 5,700 |
| 2024/12/27 | 3,225 | 3,235 | 3,170 | 3,235 | +80 | +2.5% | 8,400 |
| 2024/12/26 | 3,120 | 3,155 | 3,115 | 3,155 | +35 | +1.1% | 6,400 |
| 2024/12/25 | 3,115 | 3,135 | 3,080 | 3,120 | +5 | +0.2% | 16,900 |
| 2024/12/24 | 3,165 | 3,165 | 3,115 | 3,115 | -50 | -1.6% | 4,300 |
| 2024/12/23 | 3,180 | 3,190 | 3,145 | 3,165 | ±0 | ±0% | 9,900 |
| 2024/12/20 | 3,185 | 3,195 | 3,165 | 3,165 | -20 | -0.6% | 5,500 |
| 2024/12/19 | 3,170 | 3,205 | 3,120 | 3,185 | +20 | +0.6% | 10,100 |
| 2024/12/18 | 3,155 | 3,185 | 3,150 | 3,165 | +10 | +0.3% | 3,500 |
| 2024/12/17 | 3,155 | 3,165 | 3,120 | 3,155 | +10 | +0.3% | 6,300 |
| 2024/12/16 | 3,200 | 3,205 | 3,145 | 3,145 | -35 | -1.1% | 11,000 |
| 2024/12/13 | 3,165 | 3,190 | 3,150 | 3,180 | -20 | -0.6% | 9,100 |
| 2024/12/12 | 3,260 | 3,260 | 3,175 | 3,200 | -10 | -0.3% | 12,200 |
| 2024/12/11 | 3,220 | 3,220 | 3,170 | 3,210 | -10 | -0.3% | 14,800 |
| 2024/12/10 | 3,315 | 3,320 | 3,220 | 3,220 | -85 | -2.6% | 7,200 |
| 2024/12/09 | 3,330 | 3,330 | 3,280 | 3,305 | -20 | -0.6% | 5,700 |
| 2024/12/06 | 3,340 | 3,340 | 3,295 | 3,325 | +5 | +0.2% | 2,600 |
| 2024/12/05 | 3,340 | 3,350 | 3,300 | 3,320 | -20 | -0.6% | 7,900 |
| 2024/12/04 | 3,395 | 3,395 | 3,315 | 3,340 | -20 | -0.6% | 6,900 |
| 2024/12/03 | 3,290 | 3,360 | 3,250 | 3,360 | +110 | +3.4% | 12,200 |
| 2024/12/02 | 3,295 | 3,305 | 3,240 | 3,250 | -45 | -1.4% | 4,700 |
| 2024/11/29 | 3,275 | 3,335 | 3,260 | 3,295 | +30 | +0.9% | 16,900 |
| 2024/11/28 | 3,305 | 3,305 | 3,240 | 3,265 | +25 | +0.8% | 3,700 |
| 2024/11/27 | 3,315 | 3,315 | 3,230 | 3,240 | -95 | -2.8% | 6,600 |
| 2024/11/26 | 3,400 | 3,420 | 3,310 | 3,335 | -65 | -1.9% | 11,000 |
| 2024/11/25 | 3,400 | 3,435 | 3,390 | 3,400 | ±0 | ±0% | 8,200 |
| 2024/11/22 | 3,420 | 3,420 | 3,390 | 3,400 | +20 | +0.6% | 2,900 |
| 2024/11/21 | 3,390 | 3,415 | 3,365 | 3,380 | -20 | -0.6% | 5,900 |
| 2024/11/20 | 3,385 | 3,425 | 3,385 | 3,400 | +15 | +0.4% | 6,600 |
| 2024/11/19 | 3,420 | 3,450 | 3,385 | 3,385 | -25 | -0.7% | 5,200 |
| 2024/11/18 | 3,415 | 3,425 | 3,390 | 3,410 | +10 | +0.3% | 5,300 |
| 2024/11/15 | 3,395 | 3,425 | 3,365 | 3,400 | +5 | +0.1% | 9,600 |
| 2024/11/14 | 3,360 | 3,400 | 3,345 | 3,395 | +60 | +1.8% | 12,100 |
151～
200
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
