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 |
|---|---|---|---|---|---|---|---|
| 2006/07/04 | 7,370 | 7,430 | 7,360 | 7,430 | +40 | +0.5% | 12,500 |
| 2006/07/03 | 7,480 | 7,480 | 7,330 | 7,390 | -40 | -0.5% | 17,100 |
| 2006/06/30 | 7,470 | 7,470 | 7,380 | 7,430 | +110 | +1.5% | 18,200 |
| 2006/06/29 | 7,180 | 7,320 | 7,180 | 7,320 | +130 | +1.8% | 16,200 |
| 2006/06/28 | 7,160 | 7,200 | 7,120 | 7,190 | -70 | -1% | 19,400 |
| 2006/06/27 | 7,160 | 7,270 | 7,150 | 7,260 | +110 | +1.5% | 33,000 |
| 2006/06/26 | 7,210 | 7,210 | 7,110 | 7,150 | -30 | -0.4% | 9,300 |
| 2006/06/23 | 7,150 | 7,180 | 7,060 | 7,180 | +50 | +0.7% | 14,500 |
| 2006/06/22 | 7,100 | 7,130 | 7,040 | 7,130 | +190 | +2.7% | 19,400 |
| 2006/06/21 | 7,170 | 7,170 | 6,910 | 6,940 | -70 | -1% | 17,200 |
| 2006/06/20 | 7,160 | 7,170 | 6,980 | 7,010 | -40 | -0.6% | 23,500 |
| 2006/06/19 | 7,180 | 7,180 | 7,030 | 7,050 | -50 | -0.7% | 16,700 |
| 2006/06/16 | 7,130 | 7,190 | 7,000 | 7,100 | +280 | +4.1% | 26,400 |
| 2006/06/15 | 6,770 | 6,860 | 6,760 | 6,820 | +190 | +2.9% | 27,400 |
| 2006/06/14 | 6,410 | 6,770 | 6,410 | 6,630 | ±0 | ±0% | 30,500 |
| 2006/06/13 | 6,660 | 6,770 | 6,630 | 6,630 | -150 | -2.2% | 22,700 |
| 2006/06/12 | 6,620 | 6,860 | 6,570 | 6,780 | +170 | +2.6% | 21,800 |
| 2006/06/09 | 6,390 | 6,650 | 6,370 | 6,610 | +190 | +3% | 62,300 |
| 2006/06/08 | 6,650 | 6,690 | 6,350 | 6,420 | -430 | -6.3% | 55,200 |
| 2006/06/07 | 7,030 | 7,100 | 6,830 | 6,850 | -230 | -3.2% | 32,500 |
| 2006/06/06 | 7,190 | 7,230 | 7,030 | 7,080 | -310 | -4.2% | 37,700 |
| 2006/06/05 | 7,210 | 7,440 | 7,210 | 7,390 | +100 | +1.4% | 31,600 |
| 2006/06/02 | 7,100 | 7,290 | 6,660 | 7,290 | +120 | +1.7% | 68,700 |
| 2006/06/01 | 7,670 | 7,740 | 7,090 | 7,170 | -440 | -5.8% | 59,900 |
| 2006/05/31 | 7,430 | 7,750 | 7,430 | 7,610 | -120 | -1.6% | 41,400 |
| 2006/05/30 | 7,740 | 7,890 | 7,710 | 7,730 | -160 | -2% | 24,600 |
| 2006/05/29 | 7,940 | 8,020 | 7,820 | 7,890 | +40 | +0.5% | 23,600 |
| 2006/05/26 | 7,850 | 7,980 | 7,810 | 7,850 | +70 | +0.9% | 35,400 |
| 2006/05/25 | 7,790 | 7,980 | 7,750 | 7,780 | -20 | -0.3% | 30,800 |
| 2006/05/24 | 7,690 | 8,030 | 7,660 | 7,800 | +210 | +2.8% | 50,300 |
| 2006/05/23 | 7,830 | 7,980 | 7,580 | 7,590 | -220 | -2.8% | 66,100 |
| 2006/05/22 | 8,110 | 8,290 | 7,790 | 7,810 | -250 | -3.1% | 43,100 |
| 2006/05/19 | 7,750 | 8,090 | 7,750 | 8,060 | +230 | +2.9% | 57,800 |
| 2006/05/18 | 7,700 | 7,920 | 7,550 | 7,830 | +60 | +0.8% | 42,500 |
| 2006/05/17 | 7,720 | 7,940 | 7,610 | 7,770 | +60 | +0.8% | 45,100 |
| 2006/05/16 | 8,100 | 8,100 | 7,710 | 7,710 | -310 | -3.9% | 34,300 |
| 2006/05/15 | 8,100 | 8,130 | 7,830 | 8,020 | -90 | -1.1% | 58,700 |
| 2006/05/12 | 8,070 | 8,130 | 7,900 | 8,110 | ±0 | ±0% | 54,400 |
| 2006/05/11 | 8,260 | 8,330 | 8,110 | 8,110 | -190 | -2.3% | 40,600 |
| 2006/05/10 | 8,350 | 8,470 | 8,220 | 8,300 | -100 | -1.2% | 31,000 |
| 2006/05/09 | 8,510 | 8,570 | 8,360 | 8,400 | -170 | -2% | 32,300 |
| 2006/05/08 | 8,510 | 8,640 | 8,470 | 8,570 | +70 | +0.8% | 32,800 |
| 2006/05/02 | 8,530 | 8,640 | 8,450 | 8,500 | -100 | -1.2% | 39,100 |
| 2006/05/01 | 8,800 | 8,830 | 8,580 | 8,600 | -190 | -2.2% | 34,400 |
| 2006/04/28 | 8,640 | 8,800 | 8,480 | 8,790 | +250 | +2.9% | 57,500 |
| 2006/04/27 | 8,420 | 8,710 | 8,240 | 8,540 | +120 | +1.4% | 70,600 |
| 2006/04/26 | 8,380 | 8,480 | 8,250 | 8,420 | +180 | +2.2% | 84,400 |
| 2006/04/25 | 8,060 | 8,330 | 8,060 | 8,240 | +210 | +2.6% | 68,200 |
| 2006/04/24 | 8,200 | 8,280 | 8,000 | 8,030 | -370 | -4.4% | 104,800 |
| 2006/04/21 | 8,650 | 8,800 | 8,220 | 8,400 | -510 | -5.7% | 99,300 |
4651～
4700
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 | - | +11.0% | +2.0% | - | - | - |
|
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 | - | +1.3% | +12.0% | - | - | - |
|
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 | - | -6.0% | -61.3% | - | - | - |
|
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 | - | +2.0% | - | - | - | - |
|
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 | - | +0.4% | -56.2% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
