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 |
|---|---|---|---|---|---|---|---|
| 2008/09/29 | 3,160 | 3,160 | 3,080 | 3,100 | -40 | -1.3% | 7,000 |
| 2008/09/26 | 3,210 | 3,210 | 3,110 | 3,140 | -100 | -3.1% | 11,500 |
| 2008/09/25 | 3,240 | 3,250 | 3,180 | 3,240 | -90 | -2.7% | 5,300 |
| 2008/09/24 | 3,310 | 3,350 | 3,250 | 3,330 | -20 | -0.6% | 3,600 |
| 2008/09/22 | 3,380 | 3,390 | 3,240 | 3,350 | +60 | +1.8% | 6,000 |
| 2008/09/19 | 3,230 | 3,350 | 3,170 | 3,290 | -40 | -1.2% | 9,200 |
| 2008/09/18 | 3,060 | 3,330 | 3,050 | 3,330 | +180 | +5.7% | 14,200 |
| 2008/09/17 | 3,200 | 3,240 | 3,100 | 3,150 | +110 | +3.6% | 13,100 |
| 2008/09/16 | 3,010 | 3,280 | 3,000 | 3,040 | -350 | -10.3% | 16,600 |
| 2008/09/12 | 3,400 | 3,430 | 3,360 | 3,390 | -20 | -0.6% | 8,900 |
| 2008/09/11 | 3,480 | 3,520 | 3,410 | 3,410 | -120 | -3.4% | 5,200 |
| 2008/09/10 | 3,440 | 3,550 | 3,430 | 3,530 | +40 | +1.1% | 8,600 |
| 2008/09/09 | 3,600 | 3,600 | 3,450 | 3,490 | -60 | -1.7% | 8,300 |
| 2008/09/08 | 3,560 | 3,650 | 3,510 | 3,550 | ±0 | ±0% | 8,200 |
| 2008/09/05 | 3,530 | 3,560 | 3,450 | 3,550 | -10 | -0.3% | 13,600 |
| 2008/09/04 | 3,550 | 3,600 | 3,540 | 3,560 | -40 | -1.1% | 7,600 |
| 2008/09/03 | 3,670 | 3,670 | 3,550 | 3,600 | +80 | +2.3% | 4,200 |
| 2008/09/02 | 3,590 | 3,750 | 3,520 | 3,520 | -170 | -4.6% | 6,900 |
| 2008/09/01 | 3,720 | 3,720 | 3,640 | 3,690 | -40 | -1.1% | 3,800 |
| 2008/08/29 | 3,750 | 3,750 | 3,660 | 3,730 | +90 | +2.5% | 7,500 |
| 2008/08/28 | 3,650 | 3,650 | 3,600 | 3,640 | -110 | -2.9% | 3,400 |
| 2008/08/27 | 3,740 | 3,750 | 3,690 | 3,750 | ±0 | ±0% | 1,500 |
| 2008/08/26 | 3,700 | 3,750 | 3,690 | 3,750 | -40 | -1.1% | 3,800 |
| 2008/08/25 | 3,730 | 3,800 | 3,700 | 3,790 | +190 | +5.3% | 10,200 |
| 2008/08/22 | 3,520 | 3,600 | 3,520 | 3,600 | +40 | +1.1% | 4,100 |
| 2008/08/21 | 3,510 | 3,590 | 3,510 | 3,560 | -10 | -0.3% | 3,800 |
| 2008/08/20 | 3,580 | 3,580 | 3,490 | 3,570 | +40 | +1.1% | 4,500 |
| 2008/08/19 | 3,540 | 3,650 | 3,500 | 3,530 | -120 | -3.3% | 6,500 |
| 2008/08/18 | 3,590 | 3,710 | 3,590 | 3,650 | +40 | +1.1% | 4,300 |
| 2008/08/15 | 3,640 | 3,660 | 3,600 | 3,610 | -80 | -2.2% | 5,300 |
| 2008/08/14 | 3,840 | 3,840 | 3,600 | 3,690 | -100 | -2.6% | 9,600 |
| 2008/08/13 | 3,850 | 3,850 | 3,780 | 3,790 | -60 | -1.6% | 3,500 |
| 2008/08/12 | 3,900 | 3,900 | 3,820 | 3,850 | -50 | -1.3% | 4,300 |
| 2008/08/11 | 3,760 | 3,900 | 3,760 | 3,900 | +100 | +2.6% | 8,100 |
| 2008/08/08 | 3,650 | 3,800 | 3,630 | 3,800 | +140 | +3.8% | 7,700 |
| 2008/08/07 | 3,840 | 3,840 | 3,650 | 3,660 | +50 | +1.4% | 6,400 |
| 2008/08/06 | 3,610 | 3,700 | 3,550 | 3,610 | +80 | +2.3% | 13,200 |
| 2008/08/05 | 3,590 | 3,670 | 3,500 | 3,530 | -140 | -3.8% | 13,900 |
| 2008/08/04 | 3,840 | 3,840 | 3,650 | 3,670 | -180 | -4.7% | 8,500 |
| 2008/08/01 | 3,980 | 3,980 | 3,840 | 3,850 | -180 | -4.5% | 15,100 |
| 2008/07/31 | 4,040 | 4,080 | 3,970 | 4,030 | -60 | -1.5% | 10,800 |
| 2008/07/30 | 3,910 | 4,090 | 3,910 | 4,090 | +180 | +4.6% | 30,300 |
| 2008/07/29 | 3,880 | 3,950 | 3,850 | 3,910 | +10 | +0.3% | 17,400 |
| 2008/07/28 | 3,940 | 3,940 | 3,860 | 3,900 | -20 | -0.5% | 22,400 |
| 2008/07/25 | 3,990 | 3,990 | 3,840 | 3,920 | -10 | -0.3% | 27,200 |
| 2008/07/24 | 3,780 | 3,940 | 3,740 | 3,930 | +160 | +4.2% | 41,400 |
| 2008/07/23 | 3,710 | 3,790 | 3,700 | 3,770 | +10 | +0.3% | 24,400 |
| 2008/07/22 | 3,780 | 3,830 | 3,720 | 3,760 | +30 | +0.8% | 19,900 |
| 2008/07/18 | 3,630 | 3,730 | 3,610 | 3,730 | +60 | +1.6% | 21,100 |
| 2008/07/17 | 3,650 | 3,670 | 3,620 | 3,670 | +10 | +0.3% | 7,300 |
4101～
4150
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
