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 |
|---|---|---|---|---|---|---|---|
| 2007/10/01 | 4,200 | 4,240 | 4,170 | 4,180 | +30 | +0.7% | 6,800 |
| 2007/09/28 | 4,240 | 4,240 | 4,150 | 4,150 | -50 | -1.2% | 8,700 |
| 2007/09/27 | 4,200 | 4,230 | 4,150 | 4,200 | +70 | +1.7% | 10,100 |
| 2007/09/26 | 4,080 | 4,130 | 4,080 | 4,130 | +20 | +0.5% | 9,500 |
| 2007/09/25 | 4,120 | 4,150 | 4,100 | 4,110 | -50 | -1.2% | 5,000 |
| 2007/09/21 | 4,100 | 4,160 | 4,100 | 4,160 | -40 | -1% | 13,000 |
| 2007/09/20 | 4,280 | 4,300 | 4,180 | 4,200 | +30 | +0.7% | 7,300 |
| 2007/09/19 | 4,160 | 4,250 | 4,160 | 4,170 | +80 | +2% | 10,400 |
| 2007/09/18 | 4,140 | 4,170 | 4,090 | 4,090 | -70 | -1.7% | 9,900 |
| 2007/09/14 | 4,110 | 4,180 | 4,110 | 4,160 | ±0 | ±0% | 10,500 |
| 2007/09/13 | 4,190 | 4,220 | 4,130 | 4,160 | -30 | -0.7% | 6,100 |
| 2007/09/12 | 4,180 | 4,220 | 4,130 | 4,190 | +30 | +0.7% | 9,400 |
| 2007/09/11 | 4,150 | 4,190 | 4,100 | 4,160 | -80 | -1.9% | 10,000 |
| 2007/09/10 | 4,100 | 4,240 | 4,080 | 4,240 | +10 | +0.2% | 14,200 |
| 2007/09/07 | 4,220 | 4,250 | 4,200 | 4,230 | -10 | -0.2% | 10,700 |
| 2007/09/06 | 4,250 | 4,270 | 4,210 | 4,240 | -50 | -1.2% | 7,600 |
| 2007/09/05 | 4,300 | 4,350 | 4,260 | 4,290 | +20 | +0.5% | 11,600 |
| 2007/09/04 | 4,260 | 4,300 | 4,260 | 4,270 | -30 | -0.7% | 4,900 |
| 2007/09/03 | 4,350 | 4,360 | 4,300 | 4,300 | -50 | -1.1% | 7,100 |
| 2007/08/31 | 4,190 | 4,350 | 4,190 | 4,350 | +170 | +4.1% | 15,100 |
| 2007/08/30 | 4,270 | 4,320 | 4,160 | 4,180 | -60 | -1.4% | 21,300 |
| 2007/08/29 | 4,280 | 4,330 | 4,150 | 4,240 | -150 | -3.4% | 31,300 |
| 2007/08/28 | 4,360 | 4,390 | 4,350 | 4,390 | +30 | +0.7% | 6,300 |
| 2007/08/27 | 4,400 | 4,440 | 4,350 | 4,360 | -20 | -0.5% | 20,200 |
| 2007/08/24 | 4,420 | 4,450 | 4,350 | 4,380 | -110 | -2.4% | 28,400 |
| 2007/08/23 | 4,510 | 4,550 | 4,430 | 4,490 | -10 | -0.2% | 16,900 |
| 2007/08/22 | 4,530 | 4,530 | 4,460 | 4,500 | -30 | -0.7% | 11,000 |
| 2007/08/21 | 4,520 | 4,550 | 4,500 | 4,530 | +50 | +1.1% | 15,200 |
| 2007/08/20 | 4,500 | 4,520 | 4,460 | 4,480 | +220 | +5.2% | 18,100 |
| 2007/08/17 | 4,520 | 4,560 | 4,250 | 4,260 | -360 | -7.8% | 36,800 |
| 2007/08/16 | 4,620 | 4,670 | 4,570 | 4,620 | -150 | -3.1% | 19,800 |
| 2007/08/15 | 4,850 | 4,860 | 4,770 | 4,770 | -120 | -2.5% | 15,200 |
| 2007/08/14 | 4,960 | 4,960 | 4,880 | 4,890 | -80 | -1.6% | 6,200 |
| 2007/08/13 | 4,920 | 4,970 | 4,880 | 4,970 | +40 | +0.8% | 8,800 |
| 2007/08/10 | 4,890 | 4,990 | 4,880 | 4,930 | -10 | -0.2% | 23,500 |
| 2007/08/09 | 4,900 | 4,970 | 4,900 | 4,940 | +20 | +0.4% | 20,400 |
| 2007/08/08 | 4,870 | 4,920 | 4,850 | 4,920 | +60 | +1.2% | 12,200 |
| 2007/08/07 | 4,910 | 4,920 | 4,860 | 4,860 | -50 | -1% | 12,800 |
| 2007/08/06 | 4,940 | 4,940 | 4,880 | 4,910 | -30 | -0.6% | 14,100 |
| 2007/08/03 | 4,880 | 4,950 | 4,880 | 4,940 | +30 | +0.6% | 9,400 |
| 2007/08/02 | 4,970 | 4,990 | 4,880 | 4,910 | -60 | -1.2% | 10,600 |
| 2007/08/01 | 5,030 | 5,040 | 4,970 | 4,970 | -100 | -2% | 21,200 |
| 2007/07/31 | 5,030 | 5,090 | 5,030 | 5,070 | +30 | +0.6% | 9,400 |
| 2007/07/30 | 4,950 | 5,090 | 4,900 | 5,040 | +60 | +1.2% | 15,800 |
| 2007/07/27 | 4,880 | 4,990 | 4,850 | 4,980 | ±0 | ±0% | 21,600 |
| 2007/07/26 | 5,020 | 5,080 | 4,980 | 4,980 | -70 | -1.4% | 20,000 |
| 2007/07/25 | 5,050 | 5,090 | 5,020 | 5,050 | -20 | -0.4% | 14,000 |
| 2007/07/24 | 5,050 | 5,130 | 5,050 | 5,070 | -40 | -0.8% | 15,100 |
| 2007/07/23 | 5,090 | 5,150 | 5,000 | 5,110 | -30 | -0.6% | 41,400 |
| 2007/07/20 | 5,210 | 5,240 | 5,070 | 5,140 | -40 | -0.8% | 35,300 |
4301～
4350
件表示中 / 5487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 | 283,000円 | +11.0% | +2.0% | 4.45% | 32.69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 |
| 恵 和 | 90,500円 | -0.8% | -32.7% | 3.87% | 6.33倍 | 0.73倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 大成ラミクＧ | 247,600円 | +5.3% | +21.1% | 3.23% | 11.49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 | 67,700円 | +1.9% | -2.0% | 4.73% | 9.22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 | 80,000円 | +2.7% | +0.6% | 3.25% | 9.15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
