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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 3,440 | 3,440 | 3,275 | 3,275 | -25 | -0.8% | 45,000 |
| 2024/04/09 | 3,250 | 3,320 | 3,250 | 3,300 | +55 | +1.7% | 23,200 |
| 2024/04/08 | 3,240 | 3,260 | 3,190 | 3,245 | +40 | +1.2% | 29,200 |
| 2024/04/05 | 3,105 | 3,250 | 3,055 | 3,205 | +45 | +1.4% | 47,800 |
| 2024/04/04 | 3,140 | 3,210 | 3,130 | 3,160 | +20 | +0.6% | 49,900 |
| 2024/04/03 | 3,100 | 3,175 | 3,100 | 3,140 | +20 | +0.6% | 36,700 |
| 2024/04/02 | 3,030 | 3,130 | 3,030 | 3,120 | +90 | +3% | 20,400 |
| 2024/04/01 | 3,050 | 3,050 | 3,000 | 3,030 | -20 | -0.7% | 10,500 |
| 2024/03/29 | 3,045 | 3,070 | 3,010 | 3,050 | ±0 | ±0% | 9,100 |
| 2024/03/28 | 3,000 | 3,090 | 3,000 | 3,050 | +40 | +1.3% | 31,800 |
| 2024/03/27 | 2,960 | 3,020 | 2,960 | 3,010 | +52 | +1.8% | 14,300 |
| 2024/03/26 | 2,967 | 3,010 | 2,951 | 2,958 | -18 | -0.6% | 19,300 |
| 2024/03/25 | 2,983 | 2,994 | 2,946 | 2,976 | -17 | -0.6% | 16,700 |
| 2024/03/22 | 2,988 | 3,000 | 2,936 | 2,993 | +5 | +0.2% | 23,500 |
| 2024/03/21 | 2,990 | 3,005 | 2,963 | 2,988 | +4 | +0.1% | 41,000 |
| 2024/03/19 | 2,894 | 2,984 | 2,894 | 2,984 | +90 | +3.1% | 21,300 |
| 2024/03/18 | 2,909 | 2,936 | 2,890 | 2,894 | -17 | -0.6% | 9,900 |
| 2024/03/15 | 2,893 | 2,919 | 2,854 | 2,911 | +9 | +0.3% | 9,900 |
| 2024/03/14 | 2,884 | 2,902 | 2,880 | 2,902 | +2 | +0.1% | 9,200 |
| 2024/03/13 | 2,884 | 2,917 | 2,863 | 2,900 | +16 | +0.6% | 19,600 |
| 2024/03/12 | 2,850 | 2,884 | 2,812 | 2,884 | +26 | +0.9% | 7,800 |
| 2024/03/11 | 2,860 | 2,862 | 2,789 | 2,858 | -19 | -0.7% | 13,600 |
| 2024/03/08 | 2,855 | 2,922 | 2,855 | 2,877 | -16 | -0.6% | 19,800 |
| 2024/03/07 | 2,990 | 2,990 | 2,880 | 2,893 | -49 | -1.7% | 14,800 |
| 2024/03/06 | 2,853 | 2,950 | 2,831 | 2,942 | +56 | +1.9% | 24,700 |
| 2024/03/05 | 2,879 | 2,906 | 2,814 | 2,886 | +6 | +0.2% | 29,700 |
| 2024/03/04 | 2,886 | 2,902 | 2,839 | 2,880 | -9 | -0.3% | 19,800 |
| 2024/03/01 | 2,890 | 2,904 | 2,870 | 2,889 | -4 | -0.1% | 20,300 |
| 2024/02/29 | 2,902 | 2,931 | 2,881 | 2,893 | -9 | -0.3% | 17,200 |
| 2024/02/28 | 2,900 | 2,940 | 2,879 | 2,902 | +37 | +1.3% | 32,300 |
| 2024/02/27 | 2,801 | 2,867 | 2,792 | 2,865 | +65 | +2.3% | 19,800 |
| 2024/02/26 | 2,791 | 2,813 | 2,782 | 2,800 | +10 | +0.4% | 15,900 |
| 2024/02/22 | 2,754 | 2,799 | 2,737 | 2,790 | +43 | +1.6% | 12,300 |
| 2024/02/21 | 2,754 | 2,770 | 2,739 | 2,747 | ±0 | ±0% | 6,500 |
| 2024/02/20 | 2,741 | 2,770 | 2,733 | 2,747 | +6 | +0.2% | 13,100 |
| 2024/02/19 | 2,724 | 2,749 | 2,700 | 2,741 | +20 | +0.7% | 15,000 |
| 2024/02/16 | 2,720 | 2,770 | 2,700 | 2,721 | +1 | ±0% | 63,900 |
| 2024/02/15 | 2,674 | 2,738 | 2,665 | 2,720 | +46 | +1.7% | 17,600 |
| 2024/02/14 | 2,700 | 2,715 | 2,647 | 2,674 | -33 | -1.2% | 16,800 |
| 2024/02/13 | 2,680 | 2,720 | 2,675 | 2,707 | +27 | +1% | 15,200 |
| 2024/02/09 | 2,685 | 2,700 | 2,664 | 2,680 | -5 | -0.2% | 12,000 |
| 2024/02/08 | 2,680 | 2,705 | 2,672 | 2,685 | -6 | -0.2% | 18,600 |
| 2024/02/07 | 2,677 | 2,709 | 2,676 | 2,691 | -14 | -0.5% | 12,300 |
| 2024/02/06 | 2,668 | 2,717 | 2,657 | 2,705 | +38 | +1.4% | 22,800 |
| 2024/02/05 | 2,643 | 2,672 | 2,618 | 2,667 | +12 | +0.5% | 8,500 |
| 2024/02/02 | 2,649 | 2,663 | 2,624 | 2,655 | +6 | +0.2% | 9,900 |
| 2024/02/01 | 2,625 | 2,653 | 2,606 | 2,649 | +20 | +0.8% | 13,300 |
| 2024/01/31 | 2,630 | 2,635 | 2,597 | 2,629 | +3 | +0.1% | 8,100 |
| 2024/01/30 | 2,682 | 2,682 | 2,622 | 2,626 | -43 | -1.6% | 15,300 |
| 2024/01/29 | 2,603 | 2,694 | 2,603 | 2,669 | +79 | +3.1% | 43,400 |
301～
350
件表示中 / 5529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 | 314,000円 | +11.0% | +2.0% | 4.01% | 36.28倍 | 1.34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 | - | - | - | - | 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 | 78,100円 | -6.0% | -61.3% | 6.66% | 62.03倍 | 0.51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 |
| フマキラー | 110,500円 | +4.4% | +18.3% | 2.17% | 9.29倍 | 0.72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 |
| リプロセル | 19,200円 | +2.0% | - | 0.00% | - | 2.02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
