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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/01 | 5,760 | 5,760 | 5,650 | 5,690 | +20 | +0.4% | 18,200 |
| 2006/10/31 | 5,690 | 5,820 | 5,660 | 5,670 | ±0 | ±0% | 17,800 |
| 2006/10/30 | 5,790 | 5,790 | 5,670 | 5,670 | -120 | -2.1% | 16,900 |
| 2006/10/27 | 5,840 | 5,870 | 5,760 | 5,790 | -110 | -1.9% | 35,400 |
| 2006/10/26 | 5,870 | 5,900 | 5,840 | 5,900 | +30 | +0.5% | 19,900 |
| 2006/10/25 | 5,880 | 5,890 | 5,850 | 5,870 | -10 | -0.2% | 14,200 |
| 2006/10/24 | 5,890 | 5,930 | 5,870 | 5,880 | +20 | +0.3% | 21,600 |
| 2006/10/23 | 5,820 | 5,860 | 5,820 | 5,860 | -30 | -0.5% | 29,700 |
| 2006/10/20 | 5,930 | 5,950 | 5,850 | 5,890 | -100 | -1.7% | 36,900 |
| 2006/10/19 | 6,050 | 6,050 | 5,960 | 5,990 | +40 | +0.7% | 36,300 |
| 2006/10/18 | 5,940 | 6,040 | 5,920 | 5,950 | -50 | -0.8% | 30,200 |
| 2006/10/17 | 5,950 | 6,050 | 5,900 | 6,000 | +120 | +2% | 30,500 |
| 2006/10/16 | 5,900 | 5,950 | 5,850 | 5,880 | +70 | +1.2% | 36,300 |
4551～
4600
件表示中 / 5550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 | 320,000円 | +11.0% | +2.0% | 3.94% | 37.01倍 | 1.37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 |
| 共和レザ | 81,600円 | -6.0% | -61.3% | 6.37% | 64.81倍 | 0.54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 |
| 田岡化 | 137,400円 | +20.3% | +27.3% | 2.62% | 11.58倍 | 1.06倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 日本化 | 215,100円 | +0.4% | -56.2% | 4.93% | 17.12倍 | 0.41倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| フマキラー | 112,400円 | +4.4% | +18.3% | 2.14% | 9.45倍 | 0.73倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
市場注目の銘柄
チャート関連のコラム
