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 |
|---|---|---|---|---|---|---|---|
| 2024/08/29 | 3,235 | 3,265 | 3,215 | 3,260 | +30 | +0.9% | 7,100 |
| 2024/08/28 | 3,245 | 3,245 | 3,195 | 3,230 | +10 | +0.3% | 5,200 |
| 2024/08/27 | 3,250 | 3,265 | 3,220 | 3,220 | -30 | -0.9% | 4,900 |
| 2024/08/26 | 3,255 | 3,255 | 3,210 | 3,250 | +30 | +0.9% | 5,900 |
| 2024/08/23 | 3,220 | 3,245 | 3,180 | 3,220 | +5 | +0.2% | 7,800 |
| 2024/08/22 | 3,230 | 3,245 | 3,200 | 3,215 | -15 | -0.5% | 3,300 |
| 2024/08/21 | 3,240 | 3,240 | 3,205 | 3,230 | -20 | -0.6% | 1,900 |
| 2024/08/20 | 3,250 | 3,285 | 3,230 | 3,250 | ±0 | ±0% | 8,400 |
| 2024/08/19 | 3,300 | 3,315 | 3,245 | 3,250 | -45 | -1.4% | 5,500 |
| 2024/08/16 | 3,310 | 3,335 | 3,265 | 3,295 | +15 | +0.5% | 5,400 |
| 2024/08/15 | 3,275 | 3,295 | 3,245 | 3,280 | ±0 | ±0% | 7,300 |
| 2024/08/14 | 3,380 | 3,380 | 3,255 | 3,280 | +20 | +0.6% | 8,000 |
| 2024/08/13 | 3,190 | 3,290 | 3,185 | 3,260 | +70 | +2.2% | 8,500 |
| 2024/08/09 | 3,220 | 3,255 | 3,135 | 3,190 | +40 | +1.3% | 12,700 |
| 2024/08/08 | 3,220 | 3,310 | 3,095 | 3,150 | ±0 | ±0% | 14,800 |
| 2024/08/07 | 3,065 | 3,220 | 3,005 | 3,150 | +85 | +2.8% | 14,100 |
| 2024/08/06 | 2,866 | 3,135 | 2,866 | 3,065 | +252 | +9% | 18,800 |
| 2024/08/05 | 3,090 | 3,150 | 2,800 | 2,813 | -447 | -13.7% | 37,000 |
| 2024/08/02 | 3,265 | 3,390 | 3,260 | 3,260 | -180 | -5.2% | 23,000 |
| 2024/08/01 | 3,475 | 3,570 | 3,375 | 3,440 | -90 | -2.5% | 32,900 |
| 2024/07/31 | 3,445 | 3,540 | 3,390 | 3,530 | +45 | +1.3% | 13,300 |
| 2024/07/30 | 3,690 | 3,690 | 3,475 | 3,485 | -235 | -6.3% | 23,500 |
| 2024/07/29 | 3,530 | 3,720 | 3,510 | 3,720 | +410 | +12.4% | 59,900 |
| 2024/07/26 | 3,370 | 3,375 | 3,305 | 3,310 | +10 | +0.3% | 8,900 |
| 2024/07/25 | 3,370 | 3,380 | 3,295 | 3,300 | -100 | -2.9% | 11,200 |
| 2024/07/24 | 3,445 | 3,450 | 3,385 | 3,400 | -30 | -0.9% | 10,200 |
| 2024/07/23 | 3,405 | 3,470 | 3,405 | 3,430 | +35 | +1% | 8,700 |
| 2024/07/22 | 3,450 | 3,450 | 3,385 | 3,395 | -60 | -1.7% | 9,500 |
| 2024/07/19 | 3,420 | 3,460 | 3,415 | 3,455 | +35 | +1% | 6,600 |
| 2024/07/18 | 3,430 | 3,475 | 3,410 | 3,420 | -35 | -1% | 5,900 |
| 2024/07/17 | 3,445 | 3,500 | 3,440 | 3,455 | +10 | +0.3% | 8,800 |
| 2024/07/16 | 3,405 | 3,465 | 3,405 | 3,445 | +40 | +1.2% | 5,400 |
| 2024/07/12 | 3,420 | 3,470 | 3,405 | 3,405 | -30 | -0.9% | 4,900 |
| 2024/07/11 | 3,425 | 3,475 | 3,400 | 3,435 | +55 | +1.6% | 9,200 |
| 2024/07/10 | 3,435 | 3,450 | 3,360 | 3,380 | -55 | -1.6% | 12,600 |
| 2024/07/09 | 3,440 | 3,470 | 3,410 | 3,435 | +25 | +0.7% | 7,200 |
| 2024/07/08 | 3,435 | 3,455 | 3,410 | 3,410 | -45 | -1.3% | 6,100 |
| 2024/07/05 | 3,505 | 3,505 | 3,455 | 3,455 | -50 | -1.4% | 5,400 |
| 2024/07/04 | 3,445 | 3,505 | 3,445 | 3,505 | +60 | +1.7% | 9,400 |
| 2024/07/03 | 3,420 | 3,445 | 3,410 | 3,445 | +25 | +0.7% | 6,600 |
| 2024/07/02 | 3,500 | 3,505 | 3,380 | 3,420 | -60 | -1.7% | 13,600 |
| 2024/07/01 | 3,530 | 3,530 | 3,480 | 3,480 | -25 | -0.7% | 7,200 |
| 2024/06/28 | 3,580 | 3,580 | 3,495 | 3,505 | -55 | -1.5% | 9,300 |
| 2024/06/27 | 3,560 | 3,560 | 3,495 | 3,560 | +30 | +0.8% | 15,900 |
| 2024/06/26 | 3,385 | 3,530 | 3,385 | 3,530 | +155 | +4.6% | 21,100 |
| 2024/06/25 | 3,360 | 3,385 | 3,350 | 3,375 | +15 | +0.4% | 9,700 |
| 2024/06/24 | 3,340 | 3,360 | 3,305 | 3,360 | +40 | +1.2% | 10,100 |
| 2024/06/21 | 3,230 | 3,330 | 3,230 | 3,320 | +90 | +2.8% | 31,700 |
| 2024/06/20 | 3,260 | 3,285 | 3,215 | 3,230 | -30 | -0.9% | 11,300 |
| 2024/06/19 | 3,230 | 3,260 | 3,200 | 3,260 | +30 | +0.9% | 7,700 |
251～
300
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
