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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 3,230 | 3,260 | 3,200 | 3,260 | +30 | +0.9% | 7,700 |
| 2024/06/18 | 3,155 | 3,255 | 3,155 | 3,230 | +75 | +2.4% | 8,800 |
| 2024/06/17 | 3,155 | 3,170 | 3,110 | 3,155 | -30 | -0.9% | 8,500 |
| 2024/06/14 | 3,035 | 3,185 | 3,035 | 3,185 | +80 | +2.6% | 12,100 |
| 2024/06/13 | 3,180 | 3,180 | 3,075 | 3,105 | -75 | -2.4% | 13,000 |
| 2024/06/12 | 3,235 | 3,235 | 3,180 | 3,180 | -35 | -1.1% | 11,900 |
| 2024/06/11 | 3,255 | 3,255 | 3,215 | 3,215 | -40 | -1.2% | 7,800 |
| 2024/06/10 | 3,260 | 3,295 | 3,200 | 3,255 | +65 | +2% | 14,100 |
| 2024/06/07 | 3,165 | 3,200 | 3,135 | 3,190 | +30 | +0.9% | 10,800 |
| 2024/06/06 | 3,180 | 3,180 | 3,145 | 3,160 | -20 | -0.6% | 10,100 |
| 2024/06/05 | 3,180 | 3,200 | 3,155 | 3,180 | -10 | -0.3% | 11,700 |
| 2024/06/04 | 3,170 | 3,230 | 3,170 | 3,190 | -10 | -0.3% | 14,500 |
| 2024/06/03 | 3,225 | 3,255 | 3,180 | 3,200 | -35 | -1.1% | 8,500 |
| 2024/05/31 | 3,255 | 3,265 | 3,205 | 3,235 | -30 | -0.9% | 9,300 |
| 2024/05/30 | 3,265 | 3,275 | 3,230 | 3,265 | -10 | -0.3% | 12,800 |
| 2024/05/29 | 3,340 | 3,340 | 3,255 | 3,275 | -45 | -1.4% | 7,000 |
| 2024/05/28 | 3,280 | 3,335 | 3,280 | 3,320 | +45 | +1.4% | 9,500 |
| 2024/05/27 | 3,335 | 3,335 | 3,260 | 3,275 | -25 | -0.8% | 11,500 |
| 2024/05/24 | 3,285 | 3,345 | 3,250 | 3,300 | -40 | -1.2% | 12,700 |
| 2024/05/23 | 3,350 | 3,365 | 3,320 | 3,340 | +10 | +0.3% | 12,300 |
| 2024/05/22 | 3,350 | 3,390 | 3,330 | 3,330 | +5 | +0.2% | 13,500 |
| 2024/05/21 | 3,300 | 3,330 | 3,280 | 3,325 | +25 | +0.8% | 11,800 |
| 2024/05/20 | 3,270 | 3,300 | 3,250 | 3,300 | +30 | +0.9% | 14,300 |
| 2024/05/17 | 3,265 | 3,280 | 3,230 | 3,270 | +5 | +0.2% | 6,500 |
| 2024/05/16 | 3,275 | 3,275 | 3,240 | 3,265 | ±0 | ±0% | 7,700 |
| 2024/05/15 | 3,280 | 3,295 | 3,255 | 3,265 | ±0 | ±0% | 7,800 |
| 2024/05/14 | 3,245 | 3,270 | 3,195 | 3,265 | +20 | +0.6% | 13,200 |
| 2024/05/13 | 3,230 | 3,245 | 3,195 | 3,245 | ±0 | ±0% | 8,400 |
| 2024/05/10 | 3,230 | 3,255 | 3,225 | 3,245 | +10 | +0.3% | 7,700 |
| 2024/05/09 | 3,280 | 3,280 | 3,205 | 3,235 | -10 | -0.3% | 12,000 |
| 2024/05/08 | 3,340 | 3,340 | 3,220 | 3,245 | -85 | -2.6% | 24,000 |
| 2024/05/07 | 3,305 | 3,365 | 3,305 | 3,330 | +35 | +1.1% | 25,400 |
| 2024/05/02 | 3,270 | 3,300 | 3,260 | 3,295 | +40 | +1.2% | 16,000 |
| 2024/05/01 | 3,180 | 3,265 | 3,175 | 3,255 | +55 | +1.7% | 25,500 |
| 2024/04/30 | 3,155 | 3,220 | 3,120 | 3,200 | +115 | +3.7% | 30,500 |
| 2024/04/26 | 2,971 | 3,085 | 2,947 | 3,085 | +115 | +3.9% | 58,400 |
| 2024/04/25 | 3,210 | 3,210 | 2,965 | 2,970 | -260 | -8% | 150,100 |
| 2024/04/24 | 3,150 | 3,235 | 3,150 | 3,230 | +90 | +2.9% | 47,800 |
| 2024/04/23 | 3,105 | 3,160 | 3,105 | 3,140 | +30 | +1% | 18,900 |
| 2024/04/22 | 3,160 | 3,195 | 3,100 | 3,110 | -25 | -0.8% | 16,300 |
| 2024/04/19 | 3,225 | 3,280 | 3,130 | 3,135 | -90 | -2.8% | 20,600 |
| 2024/04/18 | 3,165 | 3,240 | 3,150 | 3,225 | +65 | +2.1% | 17,600 |
| 2024/04/17 | 3,165 | 3,215 | 3,145 | 3,160 | -15 | -0.5% | 20,600 |
| 2024/04/16 | 3,150 | 3,220 | 3,125 | 3,175 | -35 | -1.1% | 20,400 |
| 2024/04/15 | 3,210 | 3,245 | 3,180 | 3,210 | -60 | -1.8% | 22,900 |
| 2024/04/12 | 3,310 | 3,315 | 3,260 | 3,270 | -40 | -1.2% | 30,300 |
| 2024/04/11 | 3,230 | 3,330 | 3,205 | 3,310 | +35 | +1.1% | 21,200 |
| 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 |
301～
350
件表示中 / 5576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 | 312,000円 | +11.0% | +2.0% | 4.04% | 36.09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 |
| 田岡化 | 135,000円 | +20.3% | +27.3% | 2.67% | 11.38倍 | 1.05倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 東インキ | 697,000円 | +1.1% | +176.6% | 3.01% | 9.80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 | 60,800円 | +0.9% | -11.5% | 2.96% | 14.71倍 | 0.43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 | 262,800円 | +3.9% | -27.4% | 2.66% | 13.42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 |
市場注目の銘柄
チャート関連のコラム
