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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 4,870 | 4,870 | 4,810 | 4,810 | -80 | -1.6% | 11,800 |
| 2007/05/09 | 4,960 | 5,000 | 4,820 | 4,890 | -70 | -1.4% | 12,700 |
| 2007/05/08 | 5,010 | 5,050 | 4,950 | 4,960 | -60 | -1.2% | 29,000 |
| 2007/05/07 | 5,020 | 5,060 | 5,000 | 5,020 | +10 | +0.2% | 17,900 |
| 2007/05/02 | 5,030 | 5,060 | 4,980 | 5,010 | -20 | -0.4% | 40,500 |
| 2007/05/01 | 4,900 | 5,050 | 4,880 | 5,030 | +250 | +5.2% | 82,200 |
| 2007/04/27 | 4,810 | 4,840 | 4,770 | 4,780 | -60 | -1.2% | 13,500 |
| 2007/04/26 | 4,870 | 4,900 | 4,810 | 4,840 | +50 | +1% | 21,800 |
| 2007/04/25 | 4,880 | 4,920 | 4,780 | 4,790 | -60 | -1.2% | 33,200 |
| 2007/04/24 | 4,700 | 4,880 | 4,650 | 4,850 | +300 | +6.6% | 61,200 |
| 2007/04/23 | 4,610 | 4,610 | 4,470 | 4,550 | -170 | -3.6% | 48,300 |
| 2007/04/20 | 4,740 | 4,740 | 4,680 | 4,720 | +30 | +0.6% | 16,700 |
| 2007/04/19 | 4,700 | 4,800 | 4,630 | 4,690 | -50 | -1.1% | 21,800 |
| 2007/04/18 | 4,920 | 4,930 | 4,710 | 4,740 | -130 | -2.7% | 42,500 |
| 2007/04/17 | 4,570 | 4,970 | 4,570 | 4,870 | +400 | +8.9% | 116,800 |
| 2007/04/16 | 4,480 | 4,490 | 4,450 | 4,470 | +10 | +0.2% | 15,500 |
| 2007/04/13 | 4,510 | 4,510 | 4,460 | 4,460 | -50 | -1.1% | 18,300 |
| 2007/04/12 | 4,500 | 4,510 | 4,460 | 4,510 | +30 | +0.7% | 15,900 |
| 2007/04/11 | 4,500 | 4,510 | 4,470 | 4,480 | +10 | +0.2% | 21,300 |
| 2007/04/10 | 4,480 | 4,530 | 4,470 | 4,470 | -30 | -0.7% | 12,200 |
| 2007/04/09 | 4,540 | 4,540 | 4,460 | 4,500 | ±0 | ±0% | 22,800 |
| 2007/04/06 | 4,520 | 4,560 | 4,500 | 4,500 | -40 | -0.9% | 11,200 |
| 2007/04/05 | 4,550 | 4,580 | 4,500 | 4,540 | +10 | +0.2% | 10,600 |
| 2007/04/04 | 4,570 | 4,600 | 4,510 | 4,530 | +30 | +0.7% | 21,500 |
| 2007/04/03 | 4,530 | 4,550 | 4,480 | 4,500 | -10 | -0.2% | 22,600 |
| 2007/04/02 | 4,590 | 4,630 | 4,510 | 4,510 | -100 | -2.2% | 24,900 |
| 2007/03/30 | 4,580 | 4,650 | 4,580 | 4,610 | +40 | +0.9% | 23,900 |
| 2007/03/29 | 4,530 | 4,630 | 4,530 | 4,570 | -110 | -2.4% | 36,600 |
| 2007/03/28 | 4,650 | 4,770 | 4,630 | 4,680 | +50 | +1.1% | 17,800 |
| 2007/03/27 | 4,750 | 4,780 | 4,630 | 4,630 | -190 | -3.9% | 56,600 |
| 2007/03/26 | 4,860 | 4,860 | 4,800 | 4,820 | -20 | -0.4% | 14,200 |
| 2007/03/23 | 4,830 | 4,850 | 4,790 | 4,840 | +20 | +0.4% | 13,300 |
| 2007/03/22 | 4,850 | 4,880 | 4,820 | 4,820 | +20 | +0.4% | 16,600 |
| 2007/03/20 | 4,850 | 4,870 | 4,800 | 4,800 | ±0 | ±0% | 10,800 |
| 2007/03/19 | 4,780 | 4,850 | 4,780 | 4,800 | +10 | +0.2% | 8,200 |
| 2007/03/16 | 4,810 | 4,850 | 4,760 | 4,790 | +10 | +0.2% | 15,000 |
| 2007/03/15 | 4,870 | 4,870 | 4,750 | 4,780 | +10 | +0.2% | 22,900 |
| 2007/03/14 | 4,800 | 4,840 | 4,760 | 4,770 | -160 | -3.2% | 20,200 |
| 2007/03/13 | 5,000 | 5,020 | 4,930 | 4,930 | -80 | -1.6% | 9,400 |
| 2007/03/12 | 5,050 | 5,090 | 4,960 | 5,010 | +10 | +0.2% | 19,800 |
| 2007/03/09 | 4,830 | 5,050 | 4,830 | 5,000 | +170 | +3.5% | 37,400 |
| 2007/03/08 | 4,750 | 4,840 | 4,750 | 4,830 | +40 | +0.8% | 13,900 |
| 2007/03/07 | 4,990 | 4,990 | 4,750 | 4,790 | ±0 | ±0% | 24,200 |
| 2007/03/06 | 4,660 | 4,800 | 4,660 | 4,790 | +80 | +1.7% | 35,700 |
| 2007/03/05 | 4,900 | 4,910 | 4,660 | 4,710 | -240 | -4.8% | 36,300 |
| 2007/03/02 | 4,940 | 4,990 | 4,900 | 4,950 | -30 | -0.6% | 21,500 |
| 2007/03/01 | 5,020 | 5,090 | 4,920 | 4,980 | -20 | -0.4% | 36,800 |
| 2007/02/28 | 4,800 | 5,030 | 4,800 | 5,000 | -110 | -2.2% | 41,700 |
| 2007/02/27 | 5,120 | 5,140 | 5,050 | 5,110 | -20 | -0.4% | 42,900 |
| 2007/02/26 | 5,120 | 5,180 | 5,110 | 5,130 | -10 | -0.2% | 45,500 |
4401～
4450
件表示中 / 5488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 | 283,400円 | +11.0% | +2.0% | 4.45% | 32.74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 | 86,400円 | +3.1% | -23.5% | 6.13% | 5.09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 |
| 恵 和 | 90,000円 | -0.8% | -32.7% | 3.89% | 6.30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 |
| 共和レザ | 68,200円 | +1.9% | -2.0% | 4.69% | 9.29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 | 79,700円 | +2.7% | +0.6% | 3.26% | 9.11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
