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 |
|---|---|---|---|---|---|---|---|
| 2006/11/17 | 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 |
| 2006/10/13 | 5,870 | 5,940 | 5,810 | 5,810 | +20 | +0.3% | 43,900 |
| 2006/10/12 | 5,860 | 5,860 | 5,710 | 5,790 | -80 | -1.4% | 33,100 |
| 2006/10/11 | 6,170 | 6,250 | 5,720 | 5,870 | -400 | -6.4% | 104,100 |
| 2006/10/10 | 6,240 | 6,370 | 6,240 | 6,270 | -170 | -2.6% | 34,500 |
| 2006/10/06 | 6,350 | 6,450 | 6,320 | 6,440 | +150 | +2.4% | 33,900 |
| 2006/10/05 | 6,310 | 6,320 | 6,220 | 6,290 | +70 | +1.1% | 21,000 |
| 2006/10/04 | 6,380 | 6,380 | 6,220 | 6,220 | -100 | -1.6% | 23,300 |
| 2006/10/03 | 6,430 | 6,430 | 6,250 | 6,320 | -180 | -2.8% | 39,600 |
| 2006/10/02 | 6,500 | 6,600 | 6,480 | 6,500 | -30 | -0.5% | 32,600 |
| 2006/09/29 | 6,720 | 6,740 | 6,530 | 6,530 | -40 | -0.6% | 21,300 |
| 2006/09/28 | 6,220 | 6,610 | 6,220 | 6,570 | +360 | +5.8% | 27,500 |
| 2006/09/27 | 6,180 | 6,250 | 6,180 | 6,210 | +30 | +0.5% | 12,300 |
| 2006/09/26 | 6,260 | 6,300 | 6,150 | 6,180 | -100 | -1.6% | 5,100 |
| 2006/09/25 | 6,100 | 6,330 | 6,070 | 6,280 | +70 | +1.1% | 16,400 |
| 2006/09/22 | 6,290 | 6,300 | 6,180 | 6,210 | -80 | -1.3% | 15,100 |
| 2006/09/21 | 6,380 | 6,450 | 6,290 | 6,290 | -90 | -1.4% | 15,900 |
| 2006/09/20 | 6,340 | 6,400 | 6,300 | 6,380 | +40 | +0.6% | 9,500 |
| 2006/09/19 | 6,350 | 6,410 | 6,300 | 6,340 | ±0 | ±0% | 14,200 |
| 2006/09/15 | 6,280 | 6,360 | 6,260 | 6,340 | +60 | +1% | 11,800 |
| 2006/09/14 | 6,310 | 6,350 | 6,240 | 6,280 | -60 | -0.9% | 16,100 |
| 2006/09/13 | 6,560 | 6,590 | 6,340 | 6,340 | -200 | -3.1% | 22,700 |
| 2006/09/12 | 6,640 | 6,650 | 6,540 | 6,540 | -100 | -1.5% | 11,300 |
| 2006/09/11 | 6,600 | 6,660 | 6,560 | 6,640 | ±0 | ±0% | 15,000 |
| 2006/09/08 | 6,580 | 6,670 | 6,560 | 6,640 | +10 | +0.2% | 21,300 |
| 2006/09/07 | 6,660 | 6,680 | 6,630 | 6,630 | -10 | -0.2% | 18,200 |
| 2006/09/06 | 6,600 | 6,700 | 6,560 | 6,640 | +50 | +0.8% | 29,400 |
4601～
4650
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
