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 |
|---|---|---|---|---|---|---|---|
| 2009/09/11 | 3,450 | 3,500 | 3,450 | 3,470 | -30 | -0.9% | 12,500 |
| 2009/09/10 | 3,500 | 3,540 | 3,480 | 3,500 | +30 | +0.9% | 11,800 |
| 2009/09/09 | 3,460 | 3,500 | 3,450 | 3,470 | -10 | -0.3% | 3,800 |
| 2009/09/08 | 3,500 | 3,500 | 3,450 | 3,480 | +10 | +0.3% | 4,800 |
| 2009/09/07 | 3,500 | 3,530 | 3,460 | 3,470 | -10 | -0.3% | 4,800 |
| 2009/09/04 | 3,480 | 3,520 | 3,480 | 3,480 | ±0 | ±0% | 4,700 |
| 2009/09/03 | 3,470 | 3,520 | 3,470 | 3,480 | -40 | -1.1% | 3,800 |
| 2009/09/02 | 3,500 | 3,520 | 3,450 | 3,520 | -40 | -1.1% | 10,600 |
| 2009/09/01 | 3,590 | 3,650 | 3,560 | 3,560 | -70 | -1.9% | 10,200 |
| 2009/08/31 | 3,650 | 3,680 | 3,540 | 3,630 | -30 | -0.8% | 17,200 |
| 2009/08/28 | 3,690 | 3,690 | 3,660 | 3,660 | -20 | -0.5% | 2,500 |
| 2009/08/27 | 3,660 | 3,680 | 3,650 | 3,680 | ±0 | ±0% | 6,900 |
| 2009/08/26 | 3,670 | 3,690 | 3,630 | 3,680 | +60 | +1.7% | 7,100 |
| 2009/08/25 | 3,640 | 3,650 | 3,620 | 3,620 | -10 | -0.3% | 4,800 |
| 2009/08/24 | 3,670 | 3,730 | 3,600 | 3,630 | -60 | -1.6% | 19,500 |
| 2009/08/21 | 3,740 | 3,740 | 3,660 | 3,690 | -20 | -0.5% | 7,400 |
| 2009/08/20 | 3,690 | 3,750 | 3,620 | 3,710 | +70 | +1.9% | 10,100 |
| 2009/08/19 | 3,700 | 3,750 | 3,550 | 3,640 | -100 | -2.7% | 23,500 |
| 2009/08/18 | 3,760 | 3,760 | 3,730 | 3,740 | -40 | -1.1% | 2,700 |
| 2009/08/17 | 3,800 | 3,830 | 3,780 | 3,780 | -50 | -1.3% | 11,600 |
| 2009/08/14 | 3,810 | 3,840 | 3,800 | 3,830 | ±0 | ±0% | 4,100 |
| 2009/08/13 | 3,810 | 3,880 | 3,800 | 3,830 | +10 | +0.3% | 10,900 |
| 2009/08/12 | 3,830 | 3,850 | 3,790 | 3,820 | -60 | -1.5% | 5,900 |
| 2009/08/11 | 3,880 | 3,900 | 3,830 | 3,880 | +20 | +0.5% | 18,200 |
| 2009/08/10 | 3,700 | 3,940 | 3,660 | 3,860 | +200 | +5.5% | 35,400 |
| 2009/08/07 | 3,680 | 3,800 | 3,610 | 3,660 | -70 | -1.9% | 11,400 |
| 2009/08/06 | 3,570 | 3,750 | 3,570 | 3,730 | +170 | +4.8% | 22,100 |
| 2009/08/05 | 3,640 | 3,670 | 3,560 | 3,560 | -80 | -2.2% | 11,600 |
| 2009/08/04 | 3,730 | 3,730 | 3,620 | 3,640 | -60 | -1.6% | 14,400 |
| 2009/08/03 | 3,660 | 3,720 | 3,650 | 3,700 | +70 | +1.9% | 6,100 |
| 2009/07/31 | 3,690 | 3,750 | 3,630 | 3,630 | -60 | -1.6% | 15,300 |
| 2009/07/30 | 3,800 | 3,840 | 3,620 | 3,690 | -110 | -2.9% | 18,600 |
| 2009/07/29 | 3,760 | 3,840 | 3,710 | 3,800 | +50 | +1.3% | 31,100 |
| 2009/07/28 | 3,710 | 3,800 | 3,710 | 3,750 | +20 | +0.5% | 16,000 |
| 2009/07/27 | 3,570 | 3,940 | 3,570 | 3,730 | +110 | +3% | 89,600 |
| 2009/07/24 | 3,310 | 3,670 | 3,300 | 3,620 | +320 | +9.7% | 96,900 |
| 2009/07/23 | 3,210 | 3,350 | 3,160 | 3,300 | +50 | +1.5% | 44,600 |
| 2009/07/22 | 3,280 | 3,320 | 3,240 | 3,250 | -20 | -0.6% | 25,800 |
| 2009/07/21 | 3,340 | 3,340 | 3,220 | 3,270 | -30 | -0.9% | 24,800 |
| 2009/07/17 | 3,200 | 3,380 | 3,170 | 3,300 | +50 | +1.5% | 43,800 |
| 2009/07/16 | 3,100 | 3,330 | 3,090 | 3,250 | +200 | +6.6% | 26,900 |
| 2009/07/15 | 3,110 | 3,110 | 3,030 | 3,050 | -60 | -1.9% | 12,400 |
| 2009/07/14 | 3,110 | 3,190 | 3,060 | 3,110 | +40 | +1.3% | 8,600 |
| 2009/07/13 | 3,210 | 3,210 | 3,040 | 3,070 | -30 | -1% | 19,900 |
| 2009/07/10 | 3,150 | 3,150 | 3,060 | 3,100 | -50 | -1.6% | 7,600 |
| 2009/07/09 | 2,992 | 3,170 | 2,960 | 3,150 | +110 | +3.6% | 23,200 |
| 2009/07/08 | 3,060 | 3,080 | 3,020 | 3,040 | -40 | -1.3% | 12,800 |
| 2009/07/07 | 3,310 | 3,320 | 3,010 | 3,080 | -240 | -7.2% | 58,200 |
| 2009/07/06 | 3,320 | 3,370 | 3,220 | 3,320 | -50 | -1.5% | 16,900 |
| 2009/07/03 | 3,230 | 3,370 | 3,140 | 3,370 | +130 | +4% | 38,500 |
3851～
3900
件表示中 / 5515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 | 317,500円 | +11.0% | +2.0% | 3.97% | 36.68倍 | 1.36倍 |
|
電子部品の接続部位メッキ薬専業。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 |
| ハリマ化成Ｇ | 79,100円 | +6.9% | +50.4% | 5.31% | 16.00倍 | 0.51倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 北の達人 | 13,900円 | - | - | - | - | 2.46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 | 78,500円 | -6.0% | -61.3% | 6.62% | 62.35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 |
| 三光合成 | 60,400円 | +1.3% | +12.0% | 3.97% | 6.35倍 | 0.59倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
