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 |
|---|---|---|---|---|---|---|---|
| 2006/06/22 | 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 |
| 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 |
4701～
4750
件表示中 / 5572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% | 35.63倍 | 1.31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 |
| 田岡化 | 136,100円 | +20.3% | +27.3% | 2.65% | 11.47倍 | 1.05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 |
| フマキラー | 118,900円 | +4.4% | +18.3% | 2.02% | 9.99倍 | 0.78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 |
| 東インキ | 691,000円 | +1.1% | +176.6% | 3.04% | 9.72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 | 60,600円 | +0.9% | -11.5% | 2.97% | 14.88倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
