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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 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 |
| 2006/02/08 | 9,150 | 9,150 | 8,750 | 8,800 | -400 | -4.3% | 98,800 |
| 2006/02/07 | 9,300 | 9,400 | 9,100 | 9,200 | -100 | -1.1% | 171,400 |
| 2006/02/06 | 9,000 | 9,300 | 8,850 | 9,300 | +350 | +3.9% | 162,200 |
| 2006/02/03 | 8,700 | 9,050 | 8,550 | 8,950 | +250 | +2.9% | 135,000 |
| 2006/02/02 | 8,750 | 8,800 | 8,450 | 8,700 | ±0 | ±0% | 94,600 |
| 2006/02/01 | 8,550 | 8,950 | 8,550 | 8,700 | -50 | -0.6% | 143,400 |
| 2006/01/31 | 8,700 | 8,800 | 8,650 | 8,750 | +50 | +0.6% | 81,800 |
| 2006/01/30 | 9,100 | 9,100 | 8,650 | 8,700 | -250 | -2.8% | 134,800 |
| 2006/01/27 | 9,050 | 9,150 | 8,800 | 8,950 | -100 | -1.1% | 134,200 |
| 2006/01/26 | 8,900 | 9,050 | 8,750 | 9,050 | +450 | +5.2% | 189,200 |
| 2006/01/25 | 8,550 | 8,800 | 8,450 | 8,600 | +200 | +2.4% | 109,600 |
| 2006/01/24 | 8,750 | 9,150 | 8,350 | 8,400 | ±0 | ±0% | 212,600 |
| 2006/01/23 | 8,750 | 9,050 | 8,350 | 8,400 | -750 | -8.2% | 157,000 |
| 2006/01/20 | 9,750 | 9,750 | 8,550 | 9,150 | -300 | -3.2% | 239,400 |
| 2006/01/19 | 7,900 | 9,550 | 7,900 | 9,450 | +1,250 | +15.2% | 240,000 |
| 2006/01/18 | 8,900 | 8,900 | 7,500 | 8,200 | -800 | -8.9% | 208,400 |
| 2006/01/17 | 9,200 | 9,650 | 8,850 | 9,000 | -650 | -6.7% | 202,200 |
| 2006/01/16 | 9,450 | 10,000 | 9,100 | 9,650 | +300 | +3.2% | 400,000 |
| 2006/01/13 | 8,500 | 9,400 | 8,500 | 9,350 | +950 | +11.3% | 429,200 |
| 2006/01/12 | 8,450 | 8,500 | 8,350 | 8,400 | ±0 | ±0% | 120,200 |
| 2006/01/11 | 8,600 | 8,600 | 8,300 | 8,400 | -250 | -2.9% | 106,600 |
| 2006/01/10 | 8,600 | 8,850 | 8,300 | 8,650 | +250 | +3% | 132,600 |
| 2006/01/06 | 8,550 | 8,700 | 8,300 | 8,400 | -250 | -2.9% | 196,600 |
| 2006/01/05 | 8,850 | 8,850 | 8,300 | 8,650 | -450 | -4.9% | 254,200 |
| 2006/01/04 | 7,950 | 9,150 | 7,800 | 9,100 | +1,450 | +19% | 177,200 |
| 2005/12/30 | 7,650 | 7,750 | 7,550 | 7,650 | +150 | +2% | 73,800 |
| 2005/12/29 | 7,500 | 7,750 | 7,400 | 7,500 | +200 | +2.7% | 164,800 |
| 2005/12/28 | 6,950 | 7,400 | 6,950 | 7,300 | +450 | +6.6% | 184,000 |
| 2005/12/27 | 6,850 | 6,900 | 6,700 | 6,850 | -50 | -0.7% | 72,800 |
| 2005/12/26 | 6,950 | 7,000 | 6,600 | 6,900 | -150 | -2.1% | 145,000 |
| 2005/12/22 | 6,700 | 7,300 | 6,550 | 7,050 | +550 | +8.5% | 495,800 |
| 2005/12/21 | 6,600 | 6,650 | 6,350 | 6,500 | +100 | +1.6% | 160,000 |
| 2005/12/20 | 5,950 | 6,450 | 5,950 | 6,400 | +550 | +9.4% | 243,800 |
| 2005/12/19 | 6,000 | 6,200 | 5,850 | 5,850 | -150 | -2.5% | 120,000 |
| 2005/12/16 | 5,500 | 6,200 | 5,450 | 6,000 | +450 | +8.1% | 300,200 |
| 2005/12/15 | 5,250 | 5,700 | 5,200 | 5,550 | +150 | +2.8% | 289,200 |
| 2005/12/14 | 5,350 | 5,450 | 5,200 | 5,400 | ±0 | ±0% | 190,200 |
| 2005/12/13 | 5,150 | 5,400 | 5,150 | 5,400 | +540 | +11.1% | 347,000 |
| 2005/12/12 | 4,845 | 4,910 | 4,825 | 4,860 | +35 | +0.7% | 25,800 |
| 2005/12/09 | 4,700 | 4,910 | 4,700 | 4,825 | +35 | +0.7% | 59,000 |
| 2005/12/08 | 4,790 | 4,850 | 4,740 | 4,790 | ±0 | ±0% | 96,800 |
| 2005/12/07 | 4,850 | 4,875 | 4,730 | 4,790 | -50 | -1% | 88,600 |
| 2005/12/06 | 4,910 | 4,910 | 4,800 | 4,840 | -70 | -1.4% | 83,800 |
| 2005/12/05 | 4,985 | 5,050 | 4,875 | 4,910 | -35 | -0.7% | 98,600 |
| 2005/12/02 | 4,875 | 4,985 | 4,820 | 4,945 | +55 | +1.1% | 93,600 |
| 2005/12/01 | 4,850 | 5,050 | 4,840 | 4,890 | +40 | +0.8% | 147,800 |
| 2005/11/30 | 4,850 | 5,150 | 4,850 | 4,850 | +45 | +0.9% | 204,800 |
4801～
4850
件表示中 / 5583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 | 333,000円 | +11.0% | +2.0% | 3.78% | 38.51倍 | 1.43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 |
| 北の達人 | 14,600円 | -13.0% | -46.5% | 2.40% | 32.74倍 | 2.59倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| フマキラー | 123,500円 | +4.4% | +18.3% | 1.94% | 10.38倍 | 0.81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 |
| 田岡化 | 138,400円 | +20.3% | +27.3% | 2.60% | 11.67倍 | 1.07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 |
| タイガポリ | 97,600円 | -3.3% | -8.6% | 2.87% | 10.71倍 | 0.44倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
市場注目の銘柄
チャート関連のコラム
