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 |
|---|---|---|---|---|---|---|---|
| 2006/04/20 | 8,990 | 9,020 | 8,790 | 8,910 | -50 | -0.6% | 37,000 |
| 2006/04/19 | 9,090 | 9,090 | 8,950 | 8,960 | ±0 | ±0% | 56,200 |
| 2006/04/18 | 8,690 | 8,970 | 8,650 | 8,960 | +280 | +3.2% | 46,100 |
| 2006/04/17 | 9,030 | 9,050 | 8,640 | 8,680 | -250 | -2.8% | 68,400 |
| 2006/04/14 | 9,090 | 9,120 | 8,920 | 8,930 | -90 | -1% | 72,700 |
| 2006/04/13 | 8,870 | 9,120 | 8,810 | 9,020 | +230 | +2.6% | 92,300 |
| 2006/04/12 | 8,720 | 8,880 | 8,670 | 8,790 | +70 | +0.8% | 66,000 |
| 2006/04/11 | 8,720 | 8,800 | 8,660 | 8,720 | -70 | -0.8% | 43,100 |
| 2006/04/10 | 8,910 | 8,990 | 8,700 | 8,790 | -140 | -1.6% | 52,300 |
| 2006/04/07 | 9,140 | 9,140 | 8,850 | 8,930 | -100 | -1.1% | 67,500 |
| 2006/04/06 | 9,000 | 9,170 | 8,900 | 9,030 | +70 | +0.8% | 54,400 |
| 2006/04/05 | 9,220 | 9,400 | 8,900 | 8,960 | -340 | -3.7% | 138,000 |
| 2006/04/04 | 9,230 | 9,450 | 9,150 | 9,300 | +70 | +0.8% | 287,800 |
| 2006/04/03 | 8,750 | 9,240 | 8,600 | 9,230 | +620 | +7.2% | 325,400 |
| 2006/03/31 | 8,700 | 8,800 | 8,400 | 8,610 | +110 | +1.3% | 180,800 |
| 2006/03/30 | 7,920 | 8,570 | 7,860 | 8,500 | +880 | +11.5% | 263,500 |
| 2006/03/29 | 7,500 | 7,700 | 7,500 | 7,620 | +90 | +1.2% | 90,800 |
| 2006/03/28 | 7,710 | 7,740 | 7,480 | 7,530 | -270 | -3.5% | 96,500 |
| 2006/03/27 | 8,000 | 8,000 | 7,750 | 7,800 | ±0 | ±0% | 55,800 |
| 2006/03/24 | 7,850 | 7,900 | 7,800 | 7,800 | -100 | -1.3% | 46,600 |
| 2006/03/23 | 8,050 | 8,100 | 7,900 | 7,900 | -200 | -2.5% | 45,600 |
| 2006/03/22 | 8,000 | 8,150 | 7,900 | 8,100 | +50 | +0.6% | 51,000 |
| 2006/03/20 | 8,150 | 8,200 | 7,950 | 8,050 | +50 | +0.6% | 62,800 |
| 2006/03/17 | 8,250 | 8,400 | 7,800 | 8,000 | -400 | -4.8% | 191,000 |
| 2006/03/16 | 8,650 | 8,650 | 8,300 | 8,400 | -150 | -1.8% | 42,600 |
| 2006/03/15 | 8,400 | 8,650 | 8,400 | 8,550 | +150 | +1.8% | 59,000 |
| 2006/03/14 | 8,100 | 8,500 | 8,100 | 8,400 | +400 | +5% | 103,600 |
| 2006/03/13 | 8,050 | 8,050 | 7,900 | 8,000 | +100 | +1.3% | 38,600 |
| 2006/03/10 | 7,950 | 8,000 | 7,850 | 7,900 | ±0 | ±0% | 26,400 |
| 2006/03/09 | 7,850 | 8,100 | 7,800 | 7,900 | +100 | +1.3% | 71,800 |
| 2006/03/08 | 7,600 | 7,900 | 7,600 | 7,800 | -50 | -0.6% | 28,400 |
| 2006/03/07 | 7,500 | 7,900 | 7,500 | 7,850 | +300 | +4% | 75,200 |
| 2006/03/06 | 7,250 | 7,550 | 7,150 | 7,550 | +400 | +5.6% | 47,800 |
| 2006/03/03 | 7,150 | 7,300 | 7,000 | 7,150 | -200 | -2.7% | 56,000 |
| 2006/03/02 | 7,600 | 7,700 | 7,350 | 7,350 | -250 | -3.3% | 43,600 |
| 2006/03/01 | 7,850 | 7,850 | 7,500 | 7,600 | -200 | -2.6% | 35,200 |
| 2006/02/28 | 8,000 | 8,000 | 7,800 | 7,800 | -50 | -0.6% | 40,000 |
| 2006/02/27 | 7,900 | 8,150 | 7,800 | 7,850 | +250 | +3.3% | 95,800 |
| 2006/02/24 | 7,300 | 7,700 | 7,200 | 7,600 | +300 | +4.1% | 84,200 |
| 2006/02/23 | 7,050 | 7,300 | 6,850 | 7,300 | +550 | +8.1% | 85,000 |
| 2006/02/22 | 7,000 | 7,150 | 6,750 | 6,750 | -250 | -3.6% | 91,600 |
| 2006/02/21 | 6,500 | 7,100 | 6,500 | 7,000 | +600 | +9.4% | 206,000 |
| 2006/02/20 | 6,800 | 7,000 | 6,400 | 6,400 | -1,000 | -13.5% | 148,000 |
| 2006/02/17 | 7,850 | 7,950 | 7,350 | 7,400 | -600 | -7.5% | 73,600 |
| 2006/02/16 | 7,900 | 8,050 | 7,750 | 8,000 | +50 | +0.6% | 28,600 |
| 2006/02/15 | 8,150 | 8,250 | 7,900 | 7,950 | +50 | +0.6% | 67,600 |
| 2006/02/14 | 7,600 | 7,900 | 7,400 | 7,900 | ±0 | ±0% | 119,200 |
| 2006/02/13 | 8,600 | 8,600 | 7,750 | 7,900 | -750 | -8.7% | 119,000 |
| 2006/02/10 | 9,050 | 9,050 | 8,600 | 8,650 | -250 | -2.8% | 65,200 |
| 2006/02/09 | 8,950 | 9,000 | 8,800 | 8,900 | +100 | +1.1% | 47,200 |
4701～
4750
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 | 312,500円 | +11.0% | +2.0% | 4.03% | 36.10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 | 65,200円 | +1.3% | +12.0% | 3.68% | 6.85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 | 79,100円 | -6.0% | -61.3% | 6.57% | 62.83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 | 19,800円 | +2.0% | - | 0.00% | - | 2.09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 | 203,900円 | +0.4% | -56.2% | 5.20% | 16.19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
