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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 1,897 | 1,897 | 1,865 | 1,896 | ±0 | ±0% | 3,700 |
| 2012/08/14 | 1,896 | 1,896 | 1,862 | 1,896 | ±0 | ±0% | 2,100 |
| 2012/08/13 | 1,856 | 1,896 | 1,856 | 1,896 | ±0 | ±0% | 1,500 |
| 2012/08/10 | 1,885 | 1,897 | 1,885 | 1,896 | ±0 | ±0% | 3,500 |
| 2012/08/09 | 1,875 | 1,896 | 1,875 | 1,896 | +34 | +1.8% | 4,300 |
| 2012/08/08 | 1,845 | 1,865 | 1,845 | 1,862 | +22 | +1.2% | 4,400 |
| 2012/08/07 | 1,835 | 1,841 | 1,825 | 1,840 | +5 | +0.3% | 6,100 |
| 2012/08/06 | 1,828 | 1,839 | 1,813 | 1,835 | +19 | +1% | 7,700 |
| 2012/08/03 | 1,806 | 1,820 | 1,802 | 1,816 | +10 | +0.6% | 5,800 |
| 2012/08/02 | 1,820 | 1,828 | 1,806 | 1,806 | -14 | -0.8% | 3,800 |
| 2012/08/01 | 1,819 | 1,820 | 1,810 | 1,820 | +2 | +0.1% | 1,400 |
| 2012/07/31 | 1,811 | 1,818 | 1,806 | 1,818 | -7 | -0.4% | 3,200 |
| 2012/07/30 | 1,828 | 1,828 | 1,810 | 1,825 | +11 | +0.6% | 2,000 |
| 2012/07/27 | 1,841 | 1,841 | 1,813 | 1,814 | -9 | -0.5% | 4,000 |
| 2012/07/26 | 1,840 | 1,840 | 1,822 | 1,823 | -2 | -0.1% | 1,600 |
| 2012/07/25 | 1,834 | 1,834 | 1,825 | 1,825 | -13 | -0.7% | 2,200 |
| 2012/07/24 | 1,830 | 1,840 | 1,825 | 1,838 | +12 | +0.7% | 2,800 |
| 2012/07/23 | 1,853 | 1,853 | 1,826 | 1,826 | -13 | -0.7% | 3,800 |
| 2012/07/20 | 1,848 | 1,848 | 1,825 | 1,839 | -8 | -0.4% | 3,100 |
| 2012/07/19 | 1,842 | 1,847 | 1,825 | 1,847 | +5 | +0.3% | 2,000 |
| 2012/07/18 | 1,828 | 1,842 | 1,813 | 1,842 | +14 | +0.8% | 600 |
| 2012/07/17 | 1,811 | 1,840 | 1,811 | 1,828 | +8 | +0.4% | 1,600 |
| 2012/07/13 | 1,818 | 1,839 | 1,818 | 1,820 | +1 | +0.1% | 2,900 |
| 2012/07/12 | 1,819 | 1,824 | 1,819 | 1,819 | ±0 | ±0% | 2,900 |
| 2012/07/11 | 1,833 | 1,833 | 1,819 | 1,819 | -16 | -0.9% | 4,500 |
| 2012/07/10 | 1,840 | 1,849 | 1,835 | 1,835 | -5 | -0.3% | 1,800 |
| 2012/07/09 | 1,840 | 1,849 | 1,837 | 1,840 | -11 | -0.6% | 2,200 |
| 2012/07/06 | 1,870 | 1,885 | 1,851 | 1,851 | -19 | -1% | 4,700 |
| 2012/07/05 | 1,889 | 1,889 | 1,863 | 1,870 | -19 | -1% | 3,600 |
| 2012/07/04 | 1,873 | 1,890 | 1,873 | 1,889 | +16 | +0.9% | 4,800 |
| 2012/07/03 | 1,876 | 1,900 | 1,860 | 1,873 | -3 | -0.2% | 5,000 |
| 2012/07/02 | 1,882 | 1,886 | 1,876 | 1,876 | ±0 | ±0% | 2,700 |
| 2012/06/29 | 1,898 | 1,898 | 1,871 | 1,876 | +3 | +0.2% | 5,300 |
| 2012/06/28 | 1,882 | 1,882 | 1,848 | 1,873 | +14 | +0.8% | 2,800 |
| 2012/06/27 | 1,880 | 1,880 | 1,845 | 1,859 | -20 | -1.1% | 3,400 |
| 2012/06/26 | 1,883 | 1,883 | 1,843 | 1,879 | +36 | +2% | 2,100 |
| 2012/06/25 | 1,885 | 1,886 | 1,842 | 1,843 | -7 | -0.4% | 2,600 |
| 2012/06/22 | 1,860 | 1,860 | 1,800 | 1,850 | -19 | -1% | 4,500 |
| 2012/06/21 | 1,866 | 1,872 | 1,842 | 1,869 | +37 | +2% | 3,700 |
| 2012/06/20 | 1,842 | 1,842 | 1,808 | 1,832 | +25 | +1.4% | 2,300 |
| 2012/06/19 | 1,800 | 1,822 | 1,800 | 1,807 | +11 | +0.6% | 1,600 |
| 2012/06/18 | 1,810 | 1,819 | 1,770 | 1,796 | +11 | +0.6% | 6,400 |
| 2012/06/15 | 1,793 | 1,794 | 1,784 | 1,785 | -7 | -0.4% | 5,000 |
| 2012/06/14 | 1,800 | 1,807 | 1,792 | 1,792 | -8 | -0.4% | 2,900 |
| 2012/06/13 | 1,815 | 1,815 | 1,800 | 1,800 | -20 | -1.1% | 2,900 |
| 2012/06/12 | 1,797 | 1,820 | 1,790 | 1,820 | +23 | +1.3% | 5,900 |
| 2012/06/11 | 1,810 | 1,810 | 1,790 | 1,797 | -8 | -0.4% | 5,200 |
| 2012/06/08 | 1,820 | 1,830 | 1,790 | 1,805 | -25 | -1.4% | 11,900 |
| 2012/06/07 | 1,859 | 1,865 | 1,825 | 1,830 | -38 | -2% | 5,300 |
| 2012/06/06 | 1,808 | 1,868 | 1,808 | 1,868 | +60 | +3.3% | 4,400 |
3151～
3200
件表示中 / 5531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 | 308,500円 | +11.0% | +2.0% | 4.08% | 35.64倍 | 1.32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 |
| 北の達人 | 14,100円 | -13.0% | -46.5% | 1.42% | 31.61倍 | 2.50倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 共和レザ | 78,700円 | -6.0% | -61.3% | 6.61% | 62.51倍 | 0.52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 |
| 日本化 | 203,200円 | +0.4% | -56.2% | 5.22% | 16.14倍 | 0.38倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| フマキラー | 109,400円 | +4.4% | +18.3% | 2.19% | 9.20倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
