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 |
|---|---|---|---|---|---|---|---|
| 2008/07/07 | 3,480 | 3,480 | 3,410 | 3,480 | -50 | -1.4% | 18,900 |
| 2008/07/04 | 3,580 | 3,610 | 3,390 | 3,530 | -100 | -2.8% | 58,300 |
| 2008/07/03 | 3,250 | 3,630 | 3,160 | 3,630 | +500 | +16% | 104,100 |
| 2008/07/02 | 3,170 | 3,170 | 3,120 | 3,130 | -10 | -0.3% | 4,900 |
| 2008/07/01 | 3,200 | 3,200 | 3,140 | 3,140 | -20 | -0.6% | 2,100 |
| 2008/06/30 | 3,200 | 3,200 | 3,150 | 3,160 | -40 | -1.3% | 2,800 |
| 2008/06/27 | 3,280 | 3,280 | 3,130 | 3,200 | +70 | +2.2% | 19,900 |
| 2008/06/26 | 3,130 | 3,140 | 3,100 | 3,130 | ±0 | ±0% | 2,700 |
| 2008/06/25 | 3,140 | 3,150 | 3,100 | 3,130 | +20 | +0.6% | 6,100 |
| 2008/06/24 | 3,150 | 3,160 | 3,110 | 3,110 | -40 | -1.3% | 9,800 |
| 2008/06/23 | 3,190 | 3,190 | 3,140 | 3,150 | -10 | -0.3% | 5,100 |
| 2008/06/20 | 3,160 | 3,200 | 3,150 | 3,160 | -20 | -0.6% | 5,300 |
| 2008/06/19 | 3,220 | 3,220 | 3,170 | 3,180 | -40 | -1.2% | 6,700 |
| 2008/06/18 | 3,250 | 3,250 | 3,210 | 3,220 | -10 | -0.3% | 3,700 |
| 2008/06/17 | 3,270 | 3,270 | 3,230 | 3,230 | -10 | -0.3% | 4,600 |
| 2008/06/16 | 3,260 | 3,270 | 3,230 | 3,240 | +10 | +0.3% | 3,300 |
| 2008/06/13 | 3,250 | 3,260 | 3,230 | 3,230 | -60 | -1.8% | 7,300 |
| 2008/06/12 | 3,220 | 3,290 | 3,200 | 3,290 | +50 | +1.5% | 11,400 |
| 2008/06/11 | 3,220 | 3,240 | 3,210 | 3,240 | -20 | -0.6% | 3,700 |
| 2008/06/10 | 3,280 | 3,290 | 3,240 | 3,260 | -10 | -0.3% | 6,600 |
| 2008/06/09 | 3,260 | 3,280 | 3,200 | 3,270 | -20 | -0.6% | 15,000 |
| 2008/06/06 | 3,300 | 3,330 | 3,270 | 3,290 | ±0 | ±0% | 11,500 |
| 2008/06/05 | 3,250 | 3,290 | 3,240 | 3,290 | +40 | +1.2% | 8,300 |
| 2008/06/04 | 3,230 | 3,260 | 3,230 | 3,250 | +30 | +0.9% | 9,200 |
| 2008/06/03 | 3,240 | 3,250 | 3,220 | 3,220 | -20 | -0.6% | 8,700 |
| 2008/06/02 | 3,220 | 3,250 | 3,200 | 3,240 | +10 | +0.3% | 8,700 |
| 2008/05/30 | 3,200 | 3,240 | 3,200 | 3,230 | +30 | +0.9% | 11,000 |
| 2008/05/29 | 3,160 | 3,210 | 3,160 | 3,200 | +60 | +1.9% | 7,100 |
| 2008/05/28 | 3,190 | 3,200 | 3,140 | 3,140 | -50 | -1.6% | 18,000 |
| 2008/05/27 | 3,290 | 3,320 | 3,170 | 3,190 | -90 | -2.7% | 25,300 |
| 2008/05/26 | 3,310 | 3,340 | 3,280 | 3,280 | -40 | -1.2% | 7,500 |
| 2008/05/23 | 3,380 | 3,390 | 3,320 | 3,320 | -60 | -1.8% | 6,300 |
| 2008/05/22 | 3,290 | 3,400 | 3,260 | 3,380 | +80 | +2.4% | 8,600 |
| 2008/05/21 | 3,360 | 3,390 | 3,300 | 3,300 | -90 | -2.7% | 7,100 |
| 2008/05/20 | 3,490 | 3,500 | 3,380 | 3,390 | -100 | -2.9% | 11,500 |
| 2008/05/19 | 3,400 | 3,490 | 3,390 | 3,490 | +100 | +2.9% | 9,100 |
| 2008/05/16 | 3,390 | 3,420 | 3,380 | 3,390 | -40 | -1.2% | 8,100 |
| 2008/05/15 | 3,380 | 3,440 | 3,380 | 3,430 | ±0 | ±0% | 8,200 |
| 2008/05/14 | 3,370 | 3,430 | 3,370 | 3,430 | +40 | +1.2% | 7,900 |
| 2008/05/13 | 3,400 | 3,400 | 3,360 | 3,390 | -20 | -0.6% | 12,500 |
| 2008/05/12 | 3,300 | 3,410 | 3,270 | 3,410 | +120 | +3.6% | 15,500 |
| 2008/05/09 | 3,430 | 3,480 | 3,280 | 3,290 | -100 | -2.9% | 19,800 |
| 2008/05/08 | 3,300 | 3,420 | 3,280 | 3,390 | +90 | +2.7% | 30,400 |
| 2008/05/07 | 3,280 | 3,320 | 3,280 | 3,300 | +40 | +1.2% | 10,100 |
| 2008/05/02 | 3,250 | 3,280 | 3,250 | 3,260 | +10 | +0.3% | 7,900 |
| 2008/05/01 | 3,220 | 3,260 | 3,210 | 3,250 | +30 | +0.9% | 8,000 |
| 2008/04/30 | 3,300 | 3,300 | 3,220 | 3,220 | -60 | -1.8% | 9,700 |
| 2008/04/28 | 3,290 | 3,290 | 3,240 | 3,280 | -20 | -0.6% | 13,500 |
| 2008/04/25 | 3,200 | 3,320 | 3,200 | 3,300 | +120 | +3.8% | 22,900 |
| 2008/04/24 | 3,310 | 3,310 | 3,180 | 3,180 | -10 | -0.3% | 23,400 |
4201～
4250
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
