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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 4,350 | 4,385 | 4,340 | 4,365 | -35 | -0.8% | 25,000 |
| 2005/11/07 | 4,400 | 4,440 | 4,340 | 4,400 | +55 | +1.3% | 33,400 |
| 2005/11/04 | 4,295 | 4,370 | 4,295 | 4,345 | ±0 | ±0% | 49,200 |
| 2005/11/02 | 4,350 | 4,350 | 4,255 | 4,345 | ±0 | ±0% | 42,000 |
| 2005/11/01 | 4,385 | 4,385 | 4,300 | 4,345 | +60 | +1.4% | 41,600 |
| 2005/10/31 | 4,245 | 4,340 | 4,210 | 4,285 | +105 | +2.5% | 44,800 |
| 2005/10/28 | 4,250 | 4,250 | 4,150 | 4,180 | -60 | -1.4% | 17,200 |
| 2005/10/27 | 4,270 | 4,295 | 4,240 | 4,240 | -30 | -0.7% | 47,000 |
| 2005/10/26 | 4,235 | 4,355 | 4,210 | 4,270 | +75 | +1.8% | 85,600 |
| 2005/10/25 | 4,115 | 4,200 | 4,115 | 4,195 | +65 | +1.6% | 30,000 |
| 2005/10/24 | 4,195 | 4,225 | 4,125 | 4,130 | -65 | -1.5% | 23,400 |
| 2005/10/21 | 4,230 | 4,230 | 4,110 | 4,195 | -80 | -1.9% | 37,200 |
| 2005/10/20 | 4,200 | 4,310 | 4,180 | 4,275 | +125 | +3% | 101,200 |
| 2005/10/19 | 4,230 | 4,230 | 4,090 | 4,150 | -30 | -0.7% | 44,200 |
| 2005/10/18 | 4,095 | 4,185 | 4,040 | 4,180 | +90 | +2.2% | 119,000 |
| 2005/10/17 | 4,305 | 4,335 | 4,075 | 4,090 | -215 | -5% | 147,400 |
| 2005/10/14 | 4,390 | 4,675 | 4,240 | 4,305 | ±0 | ±0% | 203,600 |
| 2005/10/13 | 4,445 | 4,445 | 4,240 | 4,305 | -95 | -2.2% | 116,000 |
| 2005/10/12 | 4,225 | 4,575 | 4,175 | 4,400 | +325 | +8% | 397,000 |
| 2005/10/11 | 3,960 | 4,105 | 3,950 | 4,075 | +65 | +1.6% | 58,000 |
| 2005/10/07 | 4,075 | 4,100 | 3,950 | 4,010 | -90 | -2.2% | 73,600 |
| 2005/10/06 | 4,015 | 4,105 | 3,945 | 4,100 | -15 | -0.4% | 61,200 |
| 2005/10/05 | 4,100 | 4,115 | 3,955 | 4,115 | ±0 | ±0% | 152,400 |
| 2005/10/04 | 3,725 | 4,190 | 3,725 | 4,115 | +425 | +11.5% | 543,200 |
| 2005/10/03 | 3,665 | 3,745 | 3,630 | 3,690 | ±0 | ±0% | 38,800 |
| 2005/09/30 | 3,660 | 3,740 | 3,625 | 3,690 | ±0 | ±0% | 26,200 |
| 2005/09/29 | 3,765 | 3,765 | 3,650 | 3,690 | -75 | -2% | 42,600 |
| 2005/09/28 | 3,770 | 3,775 | 3,715 | 3,765 | -10 | -0.3% | 9,400 |
| 2005/09/27 | 3,845 | 3,845 | 3,750 | 3,775 | -45 | -1.2% | 30,200 |
| 2005/09/26 | 3,720 | 3,850 | 3,705 | 3,820 | +125 | +3.4% | 62,600 |
| 2005/09/22 | 3,650 | 3,725 | 3,650 | 3,695 | +60 | +1.7% | 22,400 |
| 2005/09/21 | 3,670 | 3,670 | 3,550 | 3,635 | -35 | -1% | 29,000 |
| 2005/09/20 | 3,705 | 3,705 | 3,650 | 3,670 | -20 | -0.5% | 17,400 |
| 2005/09/16 | 3,730 | 3,745 | 3,680 | 3,690 | -45 | -1.2% | 28,000 |
| 2005/09/15 | 3,695 | 3,760 | 3,685 | 3,735 | +40 | +1.1% | 107,800 |
| 2005/09/14 | 3,600 | 3,700 | 3,575 | 3,695 | +95 | +2.6% | 90,800 |
| 2005/09/13 | 3,580 | 3,610 | 3,565 | 3,600 | +20 | +0.6% | 44,800 |
| 2005/09/12 | 3,565 | 3,580 | 3,550 | 3,580 | +10 | +0.3% | 32,200 |
| 2005/09/09 | 3,570 | 3,570 | 3,545 | 3,570 | +5 | +0.1% | 39,200 |
| 2005/09/08 | 3,545 | 3,570 | 3,530 | 3,565 | +15 | +0.4% | 41,600 |
| 2005/09/07 | 3,545 | 3,550 | 3,525 | 3,550 | +25 | +0.7% | 32,800 |
| 2005/09/06 | 3,550 | 3,550 | 3,520 | 3,525 | -25 | -0.7% | 24,000 |
| 2005/09/05 | 3,550 | 3,565 | 3,530 | 3,550 | +25 | +0.7% | 65,800 |
| 2005/09/02 | 3,480 | 3,565 | 3,480 | 3,525 | +40 | +1.1% | 76,400 |
| 2005/09/01 | 3,440 | 3,485 | 3,415 | 3,485 | +45 | +1.3% | 49,000 |
| 2005/08/31 | 3,470 | 3,480 | 3,430 | 3,440 | -30 | -0.9% | 46,000 |
| 2005/08/30 | 3,450 | 3,470 | 3,425 | 3,470 | +5 | +0.1% | 31,000 |
| 2005/08/29 | 3,480 | 3,480 | 3,425 | 3,465 | -15 | -0.4% | 23,600 |
| 2005/08/26 | 3,470 | 3,485 | 3,440 | 3,480 | ±0 | ±0% | 51,400 |
| 2005/08/25 | 3,460 | 3,485 | 3,415 | 3,480 | +10 | +0.3% | 54,200 |
4851～
4900
件表示中 / 5569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% | 35.62倍 | 1.32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 |
| タイガポリ | 96,000円 | -3.3% | -8.6% | 2.92% | 10.53倍 | 0.43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 |
| 藤倉化 | 61,400円 | +0.9% | -11.5% | 2.93% | 15.07倍 | 0.44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 |
| ニッタゼラチン | 99,300円 | +3.2% | -1.1% | 2.42% | 8.60倍 | 0.87倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 大成ラミクＧ | 257,100円 | +3.9% | -27.4% | 2.72% | 13.13倍 | 0.64倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
市場注目の銘柄
チャート関連のコラム
