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 |
|---|---|---|---|---|---|---|---|
| 2010/05/14 | 2,880 | 2,880 | 2,857 | 2,857 | -23 | -0.8% | 11,200 |
| 2010/05/13 | 2,891 | 2,900 | 2,860 | 2,880 | -12 | -0.4% | 21,700 |
| 2010/05/12 | 2,970 | 2,977 | 2,892 | 2,892 | -28 | -1% | 8,700 |
| 2010/05/11 | 2,950 | 3,010 | 2,920 | 2,920 | +10 | +0.3% | 13,300 |
| 2010/05/10 | 2,850 | 2,910 | 2,850 | 2,910 | +56 | +2% | 6,500 |
| 2010/05/07 | 2,890 | 2,897 | 2,825 | 2,854 | -65 | -2.2% | 21,600 |
| 2010/05/06 | 2,931 | 2,948 | 2,903 | 2,919 | -81 | -2.7% | 22,400 |
| 2010/04/30 | 3,090 | 3,110 | 2,980 | 3,000 | -80 | -2.6% | 39,200 |
| 2010/04/28 | 3,120 | 3,140 | 3,080 | 3,080 | -60 | -1.9% | 22,600 |
| 2010/04/27 | 3,100 | 3,170 | 3,100 | 3,140 | -165 | -5% | 37,200 |
| 2010/04/26 | 3,300 | 3,320 | 3,260 | 3,305 | +95 | +3% | 30,300 |
| 2010/04/23 | 3,125 | 3,220 | 3,100 | 3,210 | +115 | +3.7% | 42,500 |
| 2010/04/22 | 3,115 | 3,115 | 3,060 | 3,095 | -15 | -0.5% | 6,800 |
| 2010/04/21 | 3,075 | 3,115 | 3,065 | 3,110 | +45 | +1.5% | 7,600 |
| 2010/04/20 | 3,110 | 3,120 | 3,040 | 3,065 | -40 | -1.3% | 8,900 |
| 2010/04/19 | 3,085 | 3,135 | 3,080 | 3,105 | -45 | -1.4% | 7,000 |
| 2010/04/16 | 3,160 | 3,170 | 3,105 | 3,150 | +5 | +0.2% | 10,700 |
| 2010/04/15 | 3,080 | 3,155 | 3,080 | 3,145 | +80 | +2.6% | 19,700 |
| 2010/04/14 | 3,060 | 3,100 | 3,010 | 3,065 | -15 | -0.5% | 19,600 |
| 2010/04/13 | 3,145 | 3,145 | 3,075 | 3,080 | -25 | -0.8% | 8,400 |
| 2010/04/12 | 3,050 | 3,130 | 3,045 | 3,105 | +85 | +2.8% | 24,100 |
| 2010/04/09 | 2,968 | 3,020 | 2,968 | 3,020 | +47 | +1.6% | 10,100 |
| 2010/04/08 | 2,960 | 2,999 | 2,960 | 2,973 | -18 | -0.6% | 7,900 |
| 2010/04/07 | 3,000 | 3,000 | 2,989 | 2,991 | +1 | ±0% | 9,500 |
| 2010/04/06 | 3,000 | 3,010 | 2,978 | 2,990 | -10 | -0.3% | 18,800 |
| 2010/04/05 | 3,020 | 3,020 | 2,990 | 3,000 | -5 | -0.2% | 15,400 |
| 2010/04/02 | 3,030 | 3,030 | 3,000 | 3,005 | -10 | -0.3% | 10,300 |
| 2010/04/01 | 3,020 | 3,045 | 3,000 | 3,015 | -25 | -0.8% | 17,100 |
| 2010/03/31 | 3,050 | 3,050 | 3,020 | 3,040 | -5 | -0.2% | 10,800 |
| 2010/03/30 | 3,010 | 3,050 | 2,994 | 3,045 | +25 | +0.8% | 13,300 |
| 2010/03/29 | 3,010 | 3,020 | 2,991 | 3,020 | -10 | -0.3% | 18,000 |
| 2010/03/26 | 2,998 | 3,030 | 2,995 | 3,030 | +33 | +1.1% | 18,400 |
| 2010/03/25 | 2,996 | 2,999 | 2,990 | 2,997 | +8 | +0.3% | 10,100 |
| 2010/03/24 | 3,015 | 3,015 | 2,982 | 2,989 | +5 | +0.2% | 7,300 |
| 2010/03/23 | 2,983 | 2,998 | 2,975 | 2,984 | -6 | -0.2% | 4,900 |
| 2010/03/19 | 2,976 | 2,999 | 2,976 | 2,990 | +16 | +0.5% | 6,600 |
| 2010/03/18 | 2,995 | 3,000 | 2,971 | 2,974 | -17 | -0.6% | 9,200 |
| 2010/03/17 | 2,967 | 2,999 | 2,960 | 2,991 | +24 | +0.8% | 8,100 |
| 2010/03/16 | 2,980 | 2,999 | 2,960 | 2,967 | -15 | -0.5% | 5,000 |
| 2010/03/15 | 2,991 | 2,999 | 2,980 | 2,982 | ±0 | ±0% | 4,600 |
| 2010/03/12 | 3,000 | 3,000 | 2,967 | 2,982 | +3 | +0.1% | 9,000 |
| 2010/03/11 | 2,980 | 2,980 | 2,950 | 2,979 | +40 | +1.4% | 4,300 |
| 2010/03/10 | 2,959 | 2,965 | 2,935 | 2,939 | -20 | -0.7% | 6,200 |
| 2010/03/09 | 2,899 | 2,965 | 2,891 | 2,959 | +68 | +2.4% | 9,800 |
| 2010/03/08 | 2,899 | 2,900 | 2,875 | 2,891 | +25 | +0.9% | 8,400 |
| 2010/03/05 | 2,855 | 2,898 | 2,855 | 2,866 | +9 | +0.3% | 8,300 |
| 2010/03/04 | 2,866 | 2,868 | 2,853 | 2,857 | -12 | -0.4% | 7,200 |
| 2010/03/03 | 2,897 | 2,910 | 2,862 | 2,869 | -28 | -1% | 8,900 |
| 2010/03/02 | 2,881 | 2,900 | 2,873 | 2,897 | -1 | ±0% | 6,700 |
| 2010/03/01 | 2,948 | 2,948 | 2,872 | 2,898 | ±0 | ±0% | 7,400 |
3751～
3800
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
