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 |
|---|---|---|---|---|---|---|---|
| 2007/12/11 | 4,150 | 4,190 | 4,100 | 4,100 | -60 | -1.4% | 11,900 |
| 2007/12/10 | 4,240 | 4,250 | 4,140 | 4,160 | -30 | -0.7% | 7,700 |
| 2007/12/07 | 4,210 | 4,260 | 4,190 | 4,190 | +10 | +0.2% | 12,600 |
| 2007/12/06 | 4,210 | 4,280 | 4,160 | 4,180 | ±0 | ±0% | 7,600 |
| 2007/12/05 | 4,180 | 4,180 | 4,100 | 4,180 | +70 | +1.7% | 11,500 |
| 2007/12/04 | 4,160 | 4,200 | 4,110 | 4,110 | -100 | -2.4% | 10,600 |
| 2007/12/03 | 4,220 | 4,270 | 4,120 | 4,210 | -60 | -1.4% | 23,900 |
| 2007/11/30 | 4,160 | 4,380 | 4,160 | 4,270 | +120 | +2.9% | 40,400 |
| 2007/11/29 | 4,040 | 4,160 | 4,030 | 4,150 | +150 | +3.8% | 23,800 |
| 2007/11/28 | 4,000 | 4,010 | 3,950 | 4,000 | +10 | +0.3% | 20,200 |
| 2007/11/27 | 3,990 | 4,020 | 3,950 | 3,990 | +10 | +0.3% | 24,100 |
| 2007/11/26 | 4,040 | 4,060 | 3,950 | 3,980 | -20 | -0.5% | 33,300 |
| 2007/11/22 | 4,040 | 4,050 | 3,960 | 4,000 | -90 | -2.2% | 25,900 |
| 2007/11/21 | 4,090 | 4,120 | 4,040 | 4,090 | -10 | -0.2% | 10,700 |
| 2007/11/20 | 4,140 | 4,150 | 4,040 | 4,100 | -90 | -2.1% | 23,300 |
| 2007/11/19 | 4,180 | 4,230 | 4,160 | 4,190 | +10 | +0.2% | 4,600 |
| 2007/11/16 | 4,160 | 4,200 | 4,150 | 4,180 | -10 | -0.2% | 9,500 |
| 2007/11/15 | 4,200 | 4,250 | 4,170 | 4,190 | -10 | -0.2% | 14,300 |
| 2007/11/14 | 4,200 | 4,250 | 4,170 | 4,200 | +40 | +1% | 14,100 |
| 2007/11/13 | 4,170 | 4,260 | 4,160 | 4,160 | -160 | -3.7% | 18,800 |
| 2007/11/12 | 4,200 | 4,340 | 4,140 | 4,320 | +120 | +2.9% | 21,700 |
| 2007/11/09 | 4,260 | 4,310 | 4,190 | 4,200 | -10 | -0.2% | 15,100 |
| 2007/11/08 | 4,200 | 4,250 | 4,110 | 4,210 | -40 | -0.9% | 16,200 |
| 2007/11/07 | 4,340 | 4,340 | 4,250 | 4,250 | -70 | -1.6% | 9,600 |
| 2007/11/06 | 4,310 | 4,370 | 4,300 | 4,320 | +10 | +0.2% | 8,800 |
| 2007/11/05 | 4,390 | 4,390 | 4,300 | 4,310 | -70 | -1.6% | 10,800 |
| 2007/11/02 | 4,370 | 4,470 | 4,350 | 4,380 | -40 | -0.9% | 15,400 |
| 2007/11/01 | 4,440 | 4,440 | 4,400 | 4,420 | -10 | -0.2% | 12,600 |
| 2007/10/31 | 4,420 | 4,450 | 4,380 | 4,430 | +40 | +0.9% | 13,600 |
| 2007/10/30 | 4,400 | 4,470 | 4,360 | 4,390 | -60 | -1.3% | 28,700 |
| 2007/10/29 | 4,540 | 4,620 | 4,450 | 4,450 | -40 | -0.9% | 21,600 |
| 2007/10/26 | 4,450 | 4,490 | 4,380 | 4,490 | +70 | +1.6% | 14,600 |
| 2007/10/25 | 4,510 | 4,550 | 4,400 | 4,420 | -100 | -2.2% | 19,300 |
| 2007/10/24 | 4,570 | 4,650 | 4,510 | 4,520 | -40 | -0.9% | 18,400 |
| 2007/10/23 | 4,730 | 4,730 | 4,530 | 4,560 | -190 | -4% | 45,700 |
| 2007/10/22 | 4,530 | 4,760 | 4,530 | 4,750 | -30 | -0.6% | 27,200 |
| 2007/10/19 | 4,880 | 4,880 | 4,740 | 4,780 | -350 | -6.8% | 90,400 |
| 2007/10/18 | 5,070 | 5,200 | 5,050 | 5,130 | +200 | +4.1% | 110,100 |
| 2007/10/17 | 4,820 | 4,980 | 4,730 | 4,930 | +60 | +1.2% | 51,500 |
| 2007/10/16 | 4,750 | 4,960 | 4,740 | 4,870 | +130 | +2.7% | 45,100 |
| 2007/10/15 | 4,640 | 4,780 | 4,620 | 4,740 | +130 | +2.8% | 18,300 |
| 2007/10/12 | 4,670 | 4,670 | 4,570 | 4,610 | -90 | -1.9% | 17,600 |
| 2007/10/11 | 4,610 | 4,700 | 4,590 | 4,700 | +50 | +1.1% | 19,900 |
| 2007/10/10 | 4,850 | 4,850 | 4,600 | 4,650 | -130 | -2.7% | 13,000 |
| 2007/10/09 | 4,820 | 4,900 | 4,760 | 4,780 | -40 | -0.8% | 34,300 |
| 2007/10/05 | 4,390 | 4,820 | 4,350 | 4,820 | +380 | +8.6% | 53,100 |
| 2007/10/04 | 4,450 | 4,450 | 4,370 | 4,440 | -30 | -0.7% | 15,000 |
| 2007/10/03 | 4,300 | 4,500 | 4,280 | 4,470 | +170 | +4% | 33,300 |
| 2007/10/02 | 4,210 | 4,320 | 4,170 | 4,300 | +120 | +2.9% | 22,600 |
| 2007/10/01 | 4,200 | 4,240 | 4,170 | 4,180 | +30 | +0.7% | 6,800 |
4251～
4300
件表示中 / 5486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 | 284,100円 | +11.0% | +2.0% | 4.44% | 32.82倍 | 1.21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 |
| タイガポリ | 87,400円 | +3.1% | -23.5% | 6.06% | 5.14倍 | 0.41倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| 大成ラミクＧ | 247,800円 | +5.3% | +21.1% | 3.23% | 11.50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 |
| 共和レザ | 67,800円 | +1.9% | -2.0% | 4.72% | 9.24倍 | 0.45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 |
| フクビ | 79,100円 | +2.7% | +0.6% | 3.29% | 9.05倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
