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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 1,794 | 1,796 | 1,794 | 1,795 | -1 | -0.1% | 2,900 |
| 2012/11/05 | 1,800 | 1,806 | 1,792 | 1,796 | -10 | -0.6% | 5,900 |
| 2012/11/02 | 1,800 | 1,806 | 1,798 | 1,806 | +6 | +0.3% | 5,200 |
| 2012/11/01 | 1,802 | 1,802 | 1,795 | 1,800 | -1 | -0.1% | 5,800 |
| 2012/10/31 | 1,800 | 1,808 | 1,800 | 1,801 | +1 | +0.1% | 4,700 |
| 2012/10/30 | 1,803 | 1,820 | 1,800 | 1,800 | -7 | -0.4% | 16,500 |
| 2012/10/29 | 1,815 | 1,816 | 1,801 | 1,807 | -7 | -0.4% | 6,100 |
| 2012/10/26 | 1,835 | 1,835 | 1,805 | 1,814 | -13 | -0.7% | 5,300 |
| 2012/10/25 | 1,811 | 1,828 | 1,801 | 1,827 | +16 | +0.9% | 5,700 |
| 2012/10/24 | 1,815 | 1,835 | 1,806 | 1,811 | -23 | -1.3% | 2,000 |
| 2012/10/23 | 1,829 | 1,835 | 1,815 | 1,834 | +5 | +0.3% | 3,600 |
| 2012/10/22 | 1,829 | 1,829 | 1,815 | 1,829 | ±0 | ±0% | 2,900 |
| 2012/10/19 | 1,806 | 1,829 | 1,806 | 1,829 | +23 | +1.3% | 4,700 |
| 2012/10/18 | 1,816 | 1,822 | 1,805 | 1,806 | -9 | -0.5% | 5,700 |
| 2012/10/17 | 1,800 | 1,815 | 1,799 | 1,815 | +20 | +1.1% | 2,700 |
| 2012/10/16 | 1,800 | 1,800 | 1,792 | 1,795 | +4 | +0.2% | 3,200 |
| 2012/10/15 | 1,795 | 1,801 | 1,788 | 1,791 | -4 | -0.2% | 3,100 |
| 2012/10/12 | 1,790 | 1,800 | 1,790 | 1,795 | ±0 | ±0% | 2,100 |
| 2012/10/11 | 1,795 | 1,800 | 1,791 | 1,795 | -5 | -0.3% | 1,900 |
| 2012/10/10 | 1,800 | 1,801 | 1,795 | 1,800 | ±0 | ±0% | 4,200 |
| 2012/10/09 | 1,830 | 1,830 | 1,800 | 1,800 | -40 | -2.2% | 9,100 |
| 2012/10/05 | 1,840 | 1,868 | 1,840 | 1,840 | -18 | -1% | 2,400 |
| 2012/10/04 | 1,840 | 1,864 | 1,831 | 1,858 | +21 | +1.1% | 1,600 |
| 2012/10/03 | 1,863 | 1,863 | 1,832 | 1,837 | -18 | -1% | 1,900 |
| 2012/10/02 | 1,846 | 1,858 | 1,846 | 1,855 | -5 | -0.3% | 1,500 |
| 2012/10/01 | 1,925 | 1,925 | 1,830 | 1,860 | -50 | -2.6% | 3,500 |
| 2012/09/28 | 1,928 | 1,928 | 1,900 | 1,910 | -18 | -0.9% | 900 |
| 2012/09/27 | 1,880 | 1,934 | 1,880 | 1,928 | +8 | +0.4% | 5,600 |
| 2012/09/26 | 1,880 | 1,920 | 1,880 | 1,920 | -18 | -0.9% | 2,600 |
| 2012/09/25 | 1,935 | 1,938 | 1,900 | 1,938 | +24 | +1.3% | 3,800 |
| 2012/09/24 | 1,930 | 1,930 | 1,890 | 1,914 | -16 | -0.8% | 900 |
| 2012/09/21 | 1,880 | 1,930 | 1,880 | 1,930 | +50 | +2.7% | 4,900 |
| 2012/09/20 | 1,903 | 1,903 | 1,860 | 1,880 | -24 | -1.3% | 2,800 |
| 2012/09/19 | 1,884 | 1,910 | 1,884 | 1,904 | +21 | +1.1% | 1,500 |
| 2012/09/18 | 1,875 | 1,900 | 1,862 | 1,883 | -6 | -0.3% | 3,900 |
| 2012/09/14 | 1,900 | 1,900 | 1,856 | 1,889 | +9 | +0.5% | 5,800 |
| 2012/09/13 | 1,874 | 1,880 | 1,855 | 1,880 | -6 | -0.3% | 1,300 |
| 2012/09/12 | 1,830 | 1,886 | 1,830 | 1,886 | +35 | +1.9% | 1,800 |
| 2012/09/11 | 1,868 | 1,869 | 1,845 | 1,851 | -39 | -2.1% | 3,900 |
| 2012/09/10 | 1,874 | 1,890 | 1,865 | 1,890 | +16 | +0.9% | 2,300 |
| 2012/09/07 | 1,883 | 1,884 | 1,865 | 1,874 | +13 | +0.7% | 2,400 |
| 2012/09/06 | 1,880 | 1,880 | 1,850 | 1,861 | -18 | -1% | 1,000 |
| 2012/09/05 | 1,865 | 1,879 | 1,850 | 1,879 | +16 | +0.9% | 1,300 |
| 2012/09/04 | 1,865 | 1,866 | 1,862 | 1,863 | -17 | -0.9% | 1,100 |
| 2012/09/03 | 1,866 | 1,900 | 1,862 | 1,880 | -1 | -0.1% | 1,700 |
| 2012/08/31 | 1,879 | 1,891 | 1,879 | 1,881 | -2 | -0.1% | 600 |
| 2012/08/30 | 1,870 | 1,910 | 1,870 | 1,883 | -27 | -1.4% | 3,200 |
| 2012/08/29 | 1,905 | 1,910 | 1,900 | 1,910 | +13 | +0.7% | 3,900 |
| 2012/08/28 | 1,940 | 1,940 | 1,897 | 1,897 | -20 | -1% | 2,400 |
| 2012/08/27 | 1,919 | 1,940 | 1,917 | 1,917 | -28 | -1.4% | 1,800 |
3051～
3100
件表示中 / 5488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 | 283,400円 | +11.0% | +2.0% | 4.45% | 32.74倍 | 1.21倍 |
|
電子部品の接続部位メッキ薬専業。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 | 86,400円 | +3.1% | -23.5% | 6.13% | 5.09倍 | 0.41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 |
| 恵 和 | 90,000円 | -0.8% | -32.7% | 3.89% | 6.30倍 | 0.73倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 共和レザ | 68,200円 | +1.9% | -2.0% | 4.69% | 9.29倍 | 0.45倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| フクビ | 79,700円 | +2.7% | +0.6% | 3.26% | 9.11倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
