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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 3,040 | 3,040 | 3,000 | 3,010 | +10 | +0.3% | 4,900 |
| 2009/12/21 | 3,030 | 3,040 | 3,000 | 3,000 | -20 | -0.7% | 2,500 |
| 2009/12/18 | 3,010 | 3,040 | 3,000 | 3,020 | ±0 | ±0% | 4,400 |
| 2009/12/17 | 3,050 | 3,050 | 3,000 | 3,020 | -10 | -0.3% | 4,600 |
| 2009/12/16 | 3,020 | 3,060 | 3,000 | 3,030 | -10 | -0.3% | 6,000 |
| 2009/12/15 | 3,020 | 3,050 | 3,020 | 3,040 | -10 | -0.3% | 2,300 |
| 2009/12/14 | 3,060 | 3,060 | 3,010 | 3,050 | +10 | +0.3% | 4,000 |
| 2009/12/11 | 3,070 | 3,070 | 2,998 | 3,040 | +60 | +2% | 7,700 |
| 2009/12/10 | 3,010 | 3,040 | 2,966 | 2,980 | +30 | +1% | 4,100 |
| 2009/12/09 | 3,020 | 3,020 | 2,936 | 2,950 | -80 | -2.6% | 3,400 |
| 2009/12/08 | 3,090 | 3,090 | 3,010 | 3,030 | -50 | -1.6% | 9,600 |
| 2009/12/07 | 2,976 | 3,080 | 2,885 | 3,080 | +217 | +7.6% | 23,800 |
| 2009/12/04 | 2,850 | 2,899 | 2,800 | 2,863 | -12 | -0.4% | 12,100 |
| 2009/12/03 | 2,822 | 2,890 | 2,810 | 2,875 | +14 | +0.5% | 14,800 |
| 2009/12/02 | 2,890 | 2,890 | 2,842 | 2,861 | +51 | +1.8% | 5,700 |
| 2009/12/01 | 2,800 | 2,840 | 2,749 | 2,810 | +110 | +4.1% | 14,400 |
| 2009/11/30 | 2,617 | 2,700 | 2,600 | 2,700 | +105 | +4% | 6,900 |
| 2009/11/27 | 2,602 | 2,630 | 2,560 | 2,595 | -42 | -1.6% | 7,800 |
| 2009/11/26 | 2,536 | 2,669 | 2,530 | 2,637 | +104 | +4.1% | 16,000 |
| 2009/11/25 | 2,487 | 2,562 | 2,440 | 2,533 | +6 | +0.2% | 9,500 |
| 2009/11/24 | 2,581 | 2,581 | 2,511 | 2,527 | -73 | -2.8% | 10,400 |
| 2009/11/20 | 2,580 | 2,630 | 2,577 | 2,600 | -45 | -1.7% | 14,800 |
| 2009/11/19 | 2,710 | 2,721 | 2,620 | 2,645 | -75 | -2.8% | 16,500 |
| 2009/11/18 | 2,635 | 2,802 | 2,635 | 2,720 | +88 | +3.3% | 9,500 |
| 2009/11/17 | 2,800 | 2,822 | 2,630 | 2,632 | -190 | -6.7% | 21,100 |
| 2009/11/16 | 3,020 | 3,020 | 2,822 | 2,822 | -198 | -6.6% | 23,400 |
| 2009/11/13 | 3,050 | 3,050 | 3,000 | 3,020 | +20 | +0.7% | 5,200 |
| 2009/11/12 | 3,040 | 3,060 | 3,000 | 3,000 | -50 | -1.6% | 7,000 |
| 2009/11/11 | 3,070 | 3,090 | 3,050 | 3,050 | -20 | -0.7% | 2,300 |
| 2009/11/10 | 3,060 | 3,090 | 3,030 | 3,070 | +30 | +1% | 4,600 |
| 2009/11/09 | 3,080 | 3,080 | 3,030 | 3,040 | +10 | +0.3% | 5,400 |
| 2009/11/06 | 3,080 | 3,100 | 3,030 | 3,030 | -60 | -1.9% | 8,400 |
| 2009/11/05 | 3,110 | 3,110 | 3,070 | 3,090 | -20 | -0.6% | 4,200 |
| 2009/11/04 | 3,070 | 3,110 | 3,050 | 3,110 | +20 | +0.6% | 5,200 |
| 2009/11/02 | 3,100 | 3,100 | 3,080 | 3,090 | -40 | -1.3% | 8,700 |
| 2009/10/30 | 3,200 | 3,200 | 3,130 | 3,130 | +30 | +1% | 7,400 |
| 2009/10/29 | 3,080 | 3,120 | 3,070 | 3,100 | +10 | +0.3% | 11,700 |
| 2009/10/28 | 3,210 | 3,220 | 3,090 | 3,090 | -150 | -4.6% | 31,200 |
| 2009/10/27 | 3,240 | 3,300 | 3,210 | 3,240 | -300 | -8.5% | 40,600 |
| 2009/10/26 | 3,440 | 3,540 | 3,430 | 3,540 | +80 | +2.3% | 12,100 |
| 2009/10/23 | 3,450 | 3,510 | 3,450 | 3,460 | -20 | -0.6% | 7,100 |
| 2009/10/22 | 3,370 | 3,490 | 3,360 | 3,480 | +30 | +0.9% | 7,500 |
| 2009/10/21 | 3,340 | 3,450 | 3,340 | 3,450 | +80 | +2.4% | 4,900 |
| 2009/10/20 | 3,400 | 3,420 | 3,340 | 3,370 | +50 | +1.5% | 5,700 |
| 2009/10/19 | 3,290 | 3,320 | 3,290 | 3,320 | +30 | +0.9% | 4,200 |
| 2009/10/16 | 3,270 | 3,320 | 3,260 | 3,290 | +30 | +0.9% | 7,200 |
| 2009/10/15 | 3,190 | 3,290 | 3,190 | 3,260 | +60 | +1.9% | 8,500 |
| 2009/10/14 | 3,220 | 3,230 | 3,160 | 3,200 | +30 | +0.9% | 7,700 |
| 2009/10/13 | 3,210 | 3,230 | 3,130 | 3,170 | -70 | -2.2% | 11,600 |
| 2009/10/09 | 3,260 | 3,260 | 3,200 | 3,240 | +40 | +1.3% | 5,500 |
3801～
3850
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
