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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 5,400 | 5,700 | 5,370 | 5,700 | +330 | +6.1% | 79,300 |
| 2007/01/17 | 5,370 | 5,430 | 5,300 | 5,370 | -20 | -0.4% | 27,900 |
| 2007/01/16 | 5,350 | 5,390 | 5,290 | 5,390 | -10 | -0.2% | 24,400 |
| 2007/01/15 | 5,160 | 5,420 | 5,130 | 5,400 | +310 | +6.1% | 59,800 |
| 2007/01/12 | 5,150 | 5,180 | 5,080 | 5,090 | +20 | +0.4% | 26,300 |
| 2007/01/11 | 5,170 | 5,180 | 5,070 | 5,070 | -40 | -0.8% | 19,800 |
| 2007/01/10 | 5,160 | 5,180 | 5,070 | 5,110 | -70 | -1.4% | 26,100 |
| 2007/01/09 | 5,120 | 5,180 | 5,110 | 5,180 | +40 | +0.8% | 16,400 |
| 2007/01/05 | 5,250 | 5,250 | 5,140 | 5,140 | -70 | -1.3% | 18,200 |
| 2007/01/04 | 5,250 | 5,260 | 5,160 | 5,210 | -40 | -0.8% | 11,300 |
| 2006/12/29 | 5,210 | 5,250 | 5,150 | 5,250 | ±0 | ±0% | 15,200 |
| 2006/12/28 | 5,350 | 5,350 | 5,200 | 5,250 | -50 | -0.9% | 26,500 |
| 2006/12/27 | 5,500 | 5,550 | 5,280 | 5,300 | -110 | -2% | 64,300 |
| 2006/12/26 | 5,020 | 5,430 | 5,020 | 5,410 | +380 | +7.6% | 64,600 |
| 2006/12/25 | 5,060 | 5,060 | 5,000 | 5,030 | -30 | -0.6% | 28,400 |
| 2006/12/22 | 5,150 | 5,160 | 5,030 | 5,060 | -70 | -1.4% | 33,400 |
| 2006/12/21 | 5,160 | 5,190 | 5,100 | 5,130 | -10 | -0.2% | 23,500 |
| 2006/12/20 | 5,180 | 5,210 | 5,090 | 5,140 | -30 | -0.6% | 50,500 |
| 2006/12/19 | 5,300 | 5,300 | 5,160 | 5,170 | -140 | -2.6% | 42,200 |
| 2006/12/18 | 5,350 | 5,350 | 5,280 | 5,310 | +60 | +1.1% | 28,100 |
| 2006/12/15 | 5,330 | 5,370 | 5,250 | 5,250 | -30 | -0.6% | 34,500 |
| 2006/12/14 | 5,290 | 5,370 | 5,240 | 5,280 | -10 | -0.2% | 25,800 |
| 2006/12/13 | 5,320 | 5,340 | 5,220 | 5,290 | -40 | -0.8% | 26,700 |
| 2006/12/12 | 5,430 | 5,450 | 5,320 | 5,330 | -90 | -1.7% | 23,900 |
| 2006/12/11 | 5,420 | 5,480 | 5,390 | 5,420 | +20 | +0.4% | 33,600 |
| 2006/12/08 | 5,440 | 5,500 | 5,380 | 5,400 | -140 | -2.5% | 33,900 |
| 2006/12/07 | 5,470 | 5,550 | 5,450 | 5,540 | +50 | +0.9% | 24,000 |
| 2006/12/06 | 5,500 | 5,530 | 5,410 | 5,490 | -30 | -0.5% | 18,200 |
| 2006/12/05 | 5,590 | 5,650 | 5,520 | 5,520 | -30 | -0.5% | 20,300 |
| 2006/12/04 | 5,490 | 5,630 | 5,490 | 5,550 | +60 | +1.1% | 15,800 |
| 2006/12/01 | 5,540 | 5,570 | 5,420 | 5,490 | -30 | -0.5% | 27,600 |
| 2006/11/30 | 5,690 | 5,730 | 5,500 | 5,520 | -150 | -2.6% | 57,900 |
| 2006/11/29 | 5,910 | 5,960 | 5,620 | 5,670 | -140 | -2.4% | 51,500 |
| 2006/11/28 | 5,350 | 5,880 | 5,320 | 5,810 | +300 | +5.4% | 51,600 |
| 2006/11/27 | 5,230 | 5,540 | 5,230 | 5,510 | +370 | +7.2% | 48,100 |
| 2006/11/24 | 5,130 | 5,160 | 5,000 | 5,140 | +110 | +2.2% | 33,800 |
| 2006/11/22 | 4,510 | 5,030 | 4,460 | 5,030 | +500 | +11% | 57,200 |
| 2006/11/21 | 4,610 | 4,670 | 4,510 | 4,530 | -70 | -1.5% | 33,800 |
| 2006/11/20 | 4,850 | 4,860 | 4,560 | 4,600 | -390 | -7.8% | 43,300 |
| 2006/11/17 | 5,050 | 5,060 | 4,990 | 4,990 | -100 | -2% | 25,300 |
| 2006/11/16 | 5,150 | 5,190 | 5,080 | 5,090 | -70 | -1.4% | 21,600 |
| 2006/11/15 | 5,200 | 5,260 | 5,160 | 5,160 | -40 | -0.8% | 16,200 |
| 2006/11/14 | 5,240 | 5,250 | 5,160 | 5,200 | -40 | -0.8% | 22,400 |
| 2006/11/13 | 5,220 | 5,280 | 5,130 | 5,240 | -20 | -0.4% | 16,100 |
| 2006/11/10 | 5,270 | 5,330 | 5,250 | 5,260 | -20 | -0.4% | 26,700 |
| 2006/11/09 | 5,350 | 5,410 | 5,270 | 5,280 | -130 | -2.4% | 25,600 |
| 2006/11/08 | 5,570 | 5,660 | 5,370 | 5,410 | -150 | -2.7% | 23,800 |
| 2006/11/07 | 5,580 | 5,700 | 5,560 | 5,560 | ±0 | ±0% | 13,700 |
| 2006/11/06 | 5,600 | 5,600 | 5,510 | 5,560 | -60 | -1.1% | 18,800 |
| 2006/11/02 | 5,710 | 5,710 | 5,600 | 5,620 | -70 | -1.2% | 15,300 |
4501～
4550
件表示中 / 5513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 | 322,500円 | +11.0% | +2.0% | 3.91% | 37.26倍 | 1.38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 |
| ハリマ化成Ｇ | 78,600円 | +6.9% | +50.4% | 5.34% | 15.89倍 | 0.51倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 恵 和 | 104,400円 | -0.8% | -32.7% | 3.35% | 7.31倍 | 0.84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 |
| 北の達人 | 13,800円 | - | - | - | - | 2.44倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 共和レザ | 78,200円 | -6.0% | -61.3% | 6.65% | 62.11倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
