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 |
|---|---|---|---|---|---|---|---|
| 2012/10/17 | 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 |
| 2012/08/24 | 1,921 | 1,945 | 1,910 | 1,945 | +24 | +1.2% | 2,700 |
| 2012/08/23 | 1,935 | 1,935 | 1,920 | 1,921 | -19 | -1% | 1,000 |
| 2012/08/22 | 1,933 | 1,940 | 1,915 | 1,940 | +7 | +0.4% | 2,600 |
| 2012/08/21 | 1,930 | 1,949 | 1,918 | 1,933 | +13 | +0.7% | 1,300 |
| 2012/08/20 | 1,945 | 1,945 | 1,920 | 1,920 | -23 | -1.2% | 1,800 |
| 2012/08/17 | 1,940 | 1,943 | 1,920 | 1,943 | +28 | +1.5% | 2,700 |
| 2012/08/16 | 1,897 | 1,915 | 1,890 | 1,915 | +19 | +1% | 7,500 |
| 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 |
3151～
3200
件表示中 / 5574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 | 308,000円 | +11.0% | +2.0% | 4.09% | 35.62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 |
| 東インキ | 695,000円 | +1.1% | +176.6% | 3.02% | 9.77倍 | 0.59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 | 61,400円 | +0.9% | -11.5% | 2.93% | 14.87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 |
| リプロセル | 19,600円 | +2.0% | - | 0.00% | - | 2.07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 |
| 大成ラミクＧ | 260,000円 | +3.9% | -27.4% | 2.69% | 13.28倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
