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 |
|---|---|---|---|---|---|---|---|
| 2006/09/13 | 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 |
| 2006/09/05 | 6,660 | 6,710 | 6,560 | 6,590 | -70 | -1.1% | 20,300 |
| 2006/09/04 | 6,730 | 6,730 | 6,640 | 6,660 | +30 | +0.5% | 13,900 |
| 2006/09/01 | 6,660 | 6,750 | 6,610 | 6,630 | -80 | -1.2% | 14,900 |
| 2006/08/31 | 6,600 | 6,770 | 6,600 | 6,710 | +10 | +0.1% | 16,500 |
| 2006/08/30 | 6,790 | 6,850 | 6,700 | 6,700 | -190 | -2.8% | 15,400 |
| 2006/08/29 | 6,700 | 6,890 | 6,640 | 6,890 | +380 | +5.8% | 38,100 |
| 2006/08/28 | 6,640 | 6,670 | 6,500 | 6,510 | -170 | -2.5% | 19,400 |
| 2006/08/25 | 6,670 | 6,770 | 6,650 | 6,680 | -50 | -0.7% | 12,200 |
| 2006/08/24 | 6,760 | 6,800 | 6,670 | 6,730 | -130 | -1.9% | 27,200 |
| 2006/08/23 | 6,800 | 6,890 | 6,770 | 6,860 | +60 | +0.9% | 11,300 |
| 2006/08/22 | 6,760 | 6,830 | 6,760 | 6,800 | +50 | +0.7% | 23,300 |
| 2006/08/21 | 7,000 | 7,000 | 6,710 | 6,750 | -260 | -3.7% | 24,500 |
| 2006/08/18 | 6,900 | 7,010 | 6,860 | 7,010 | +50 | +0.7% | 24,000 |
| 2006/08/17 | 7,100 | 7,270 | 6,930 | 6,960 | -70 | -1% | 50,000 |
| 2006/08/16 | 6,620 | 7,060 | 6,600 | 7,030 | +580 | +9% | 90,700 |
| 2006/08/15 | 6,460 | 6,490 | 6,410 | 6,450 | +30 | +0.5% | 16,500 |
| 2006/08/14 | 6,460 | 6,460 | 6,360 | 6,420 | +70 | +1.1% | 13,800 |
| 2006/08/11 | 6,180 | 6,420 | 6,150 | 6,350 | +200 | +3.3% | 30,500 |
| 2006/08/10 | 6,090 | 6,170 | 6,040 | 6,150 | -10 | -0.2% | 9,800 |
| 2006/08/09 | 6,130 | 6,180 | 6,020 | 6,160 | ±0 | ±0% | 18,600 |
| 2006/08/08 | 6,040 | 6,240 | 6,040 | 6,160 | -80 | -1.3% | 17,300 |
| 2006/08/07 | 6,460 | 6,480 | 6,240 | 6,240 | -200 | -3.1% | 29,800 |
| 2006/08/04 | 6,400 | 6,460 | 6,380 | 6,440 | +90 | +1.4% | 32,200 |
| 2006/08/03 | 6,350 | 6,380 | 6,270 | 6,350 | +200 | +3.3% | 53,400 |
| 2006/08/02 | 5,870 | 6,150 | 5,860 | 6,150 | +240 | +4.1% | 36,300 |
| 2006/08/01 | 6,030 | 6,080 | 5,860 | 5,910 | -110 | -1.8% | 43,800 |
| 2006/07/31 | 5,990 | 6,150 | 5,980 | 6,020 | +230 | +4% | 49,700 |
| 2006/07/28 | 5,430 | 5,930 | 5,430 | 5,790 | +380 | +7% | 74,200 |
| 2006/07/27 | 5,500 | 5,540 | 5,190 | 5,410 | -150 | -2.7% | 72,800 |
| 2006/07/26 | 5,840 | 5,840 | 5,500 | 5,560 | -360 | -6.1% | 59,100 |
| 2006/07/25 | 6,060 | 6,160 | 5,920 | 5,920 | -150 | -2.5% | 47,100 |
| 2006/07/24 | 6,110 | 6,180 | 5,930 | 6,070 | -220 | -3.5% | 36,700 |
| 2006/07/21 | 6,550 | 6,550 | 6,240 | 6,290 | -290 | -4.4% | 57,600 |
| 2006/07/20 | 6,400 | 6,580 | 6,240 | 6,580 | +460 | +7.5% | 53,400 |
| 2006/07/19 | 6,120 | 6,200 | 5,900 | 6,120 | ±0 | ±0% | 37,300 |
| 2006/07/18 | 6,190 | 6,200 | 6,010 | 6,120 | -370 | -5.7% | 54,500 |
| 2006/07/14 | 6,610 | 6,620 | 6,490 | 6,490 | -290 | -4.3% | 52,300 |
| 2006/07/13 | 6,890 | 6,930 | 6,760 | 6,780 | -180 | -2.6% | 17,000 |
| 2006/07/12 | 7,110 | 7,160 | 6,950 | 6,960 | -150 | -2.1% | 10,300 |
| 2006/07/11 | 7,210 | 7,280 | 7,100 | 7,110 | -150 | -2.1% | 20,900 |
| 2006/07/10 | 7,150 | 7,280 | 7,130 | 7,260 | -40 | -0.5% | 10,600 |
| 2006/07/07 | 7,230 | 7,300 | 7,150 | 7,300 | +20 | +0.3% | 15,800 |
| 2006/07/06 | 7,300 | 7,350 | 7,200 | 7,280 | -120 | -1.6% | 17,100 |
| 2006/07/05 | 7,400 | 7,430 | 7,320 | 7,400 | -30 | -0.4% | 15,800 |
4601～
4650
件表示中 / 5530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 | 312,000円 | +11.0% | +2.0% | 4.04% | 36.04倍 | 1.34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 |
| 三光合成 | 65,300円 | +1.3% | +12.0% | 3.68% | 6.86倍 | 0.64倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 共和レザ | 78,900円 | -6.0% | -61.3% | 6.59% | 62.67倍 | 0.52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 |
| リプロセル | 18,800円 | +2.0% | - | 0.00% | - | 1.98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 |
| 日本化 | 203,500円 | +0.4% | -56.2% | 5.21% | 16.16倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
