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 |
|---|---|---|---|---|---|---|---|
| 2008/04/23 | 3,180 | 3,200 | 3,160 | 3,190 | -10 | -0.3% | 14,300 |
| 2008/04/22 | 3,170 | 3,210 | 3,160 | 3,200 | ±0 | ±0% | 8,200 |
| 2008/04/21 | 3,230 | 3,230 | 3,180 | 3,200 | +70 | +2.2% | 7,400 |
| 2008/04/18 | 3,150 | 3,150 | 3,090 | 3,130 | -30 | -0.9% | 10,400 |
| 2008/04/17 | 3,180 | 3,190 | 3,160 | 3,160 | -10 | -0.3% | 6,200 |
| 2008/04/16 | 3,190 | 3,190 | 3,110 | 3,170 | +140 | +4.6% | 13,700 |
| 2008/04/15 | 3,050 | 3,100 | 3,030 | 3,030 | -30 | -1% | 5,800 |
| 2008/04/14 | 3,130 | 3,130 | 3,050 | 3,060 | -30 | -1% | 8,700 |
| 2008/04/11 | 3,050 | 3,100 | 3,050 | 3,090 | +50 | +1.6% | 6,300 |
| 2008/04/10 | 3,060 | 3,070 | 3,010 | 3,040 | -30 | -1% | 12,000 |
| 2008/04/09 | 3,130 | 3,160 | 3,040 | 3,070 | -110 | -3.5% | 19,600 |
| 2008/04/08 | 3,200 | 3,210 | 3,170 | 3,180 | -40 | -1.2% | 6,300 |
| 2008/04/07 | 3,210 | 3,240 | 3,200 | 3,220 | -40 | -1.2% | 10,700 |
| 2008/04/04 | 3,340 | 3,350 | 3,250 | 3,260 | -110 | -3.3% | 12,500 |
| 2008/04/03 | 3,400 | 3,420 | 3,370 | 3,370 | -30 | -0.9% | 4,000 |
| 2008/04/02 | 3,370 | 3,410 | 3,330 | 3,400 | +80 | +2.4% | 4,500 |
| 2008/04/01 | 3,330 | 3,390 | 3,290 | 3,320 | -50 | -1.5% | 7,400 |
| 2008/03/31 | 3,430 | 3,450 | 3,320 | 3,370 | -20 | -0.6% | 5,000 |
| 2008/03/28 | 3,390 | 3,410 | 3,360 | 3,390 | +30 | +0.9% | 6,600 |
| 2008/03/27 | 3,260 | 3,370 | 3,250 | 3,360 | +80 | +2.4% | 7,000 |
| 2008/03/26 | 3,260 | 3,340 | 3,260 | 3,280 | -110 | -3.2% | 5,100 |
| 2008/03/25 | 3,390 | 3,390 | 3,310 | 3,390 | +50 | +1.5% | 6,800 |
| 2008/03/24 | 3,170 | 3,460 | 3,150 | 3,340 | +170 | +5.4% | 13,400 |
| 2008/03/21 | 3,050 | 3,180 | 3,050 | 3,170 | +130 | +4.3% | 8,500 |
| 2008/03/19 | 3,150 | 3,170 | 2,990 | 3,040 | -20 | -0.7% | 19,600 |
| 2008/03/18 | 3,080 | 3,120 | 2,980 | 3,060 | -70 | -2.2% | 16,200 |
| 2008/03/17 | 3,180 | 3,180 | 3,050 | 3,130 | -200 | -6% | 17,700 |
| 2008/03/14 | 3,330 | 3,330 | 3,290 | 3,330 | -30 | -0.9% | 21,200 |
| 2008/03/13 | 3,400 | 3,400 | 3,350 | 3,360 | -80 | -2.3% | 13,900 |
| 2008/03/12 | 3,630 | 3,630 | 3,430 | 3,440 | +40 | +1.2% | 9,100 |
| 2008/03/11 | 3,370 | 3,400 | 3,300 | 3,400 | -20 | -0.6% | 8,900 |
| 2008/03/10 | 3,470 | 3,480 | 3,400 | 3,420 | -80 | -2.3% | 4,300 |
| 2008/03/07 | 3,500 | 3,520 | 3,480 | 3,500 | -30 | -0.8% | 4,600 |
| 2008/03/06 | 3,510 | 3,560 | 3,510 | 3,530 | +20 | +0.6% | 2,800 |
| 2008/03/05 | 3,550 | 3,560 | 3,510 | 3,510 | -60 | -1.7% | 6,500 |
| 2008/03/04 | 3,630 | 3,670 | 3,560 | 3,570 | -60 | -1.7% | 12,300 |
| 2008/03/03 | 3,630 | 3,670 | 3,600 | 3,630 | -80 | -2.2% | 9,100 |
| 2008/02/29 | 3,690 | 3,720 | 3,670 | 3,710 | -20 | -0.5% | 11,200 |
| 2008/02/28 | 3,660 | 3,730 | 3,660 | 3,730 | +50 | +1.4% | 7,100 |
| 2008/02/27 | 3,670 | 3,700 | 3,650 | 3,680 | +50 | +1.4% | 9,000 |
| 2008/02/26 | 3,690 | 3,710 | 3,620 | 3,630 | -40 | -1.1% | 18,000 |
| 2008/02/25 | 3,650 | 3,690 | 3,640 | 3,670 | +20 | +0.5% | 15,600 |
| 2008/02/22 | 3,650 | 3,660 | 3,630 | 3,650 | -30 | -0.8% | 8,500 |
| 2008/02/21 | 3,650 | 3,720 | 3,650 | 3,680 | +30 | +0.8% | 11,100 |
| 2008/02/20 | 3,790 | 3,790 | 3,650 | 3,650 | -100 | -2.7% | 11,100 |
| 2008/02/19 | 3,800 | 3,870 | 3,650 | 3,750 | -10 | -0.3% | 10,700 |
| 2008/02/18 | 3,760 | 3,810 | 3,740 | 3,760 | +70 | +1.9% | 7,000 |
| 2008/02/15 | 3,650 | 3,730 | 3,590 | 3,690 | ±0 | ±0% | 12,300 |
| 2008/02/14 | 3,550 | 3,690 | 3,550 | 3,690 | +90 | +2.5% | 13,900 |
| 2008/02/13 | 3,670 | 3,720 | 3,600 | 3,600 | -60 | -1.6% | 7,300 |
4251～
4300
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
