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 |
|---|---|---|---|---|---|---|---|
| 2005/07/12 | 3,380 | 3,475 | 3,380 | 3,415 | +10 | +0.3% | 164,200 |
| 2005/07/11 | 3,345 | 3,425 | 3,340 | 3,405 | +55 | +1.6% | 127,400 |
| 2005/07/08 | 3,305 | 3,375 | 3,305 | 3,350 | +25 | +0.8% | 85,400 |
| 2005/07/07 | 3,215 | 3,345 | 3,200 | 3,325 | +125 | +3.9% | 104,600 |
| 2005/07/06 | 3,180 | 3,200 | 3,170 | 3,200 | +20 | +0.6% | 30,000 |
| 2005/07/05 | 3,200 | 3,220 | 3,150 | 3,180 | -45 | -1.4% | 18,200 |
| 2005/07/04 | 3,225 | 3,225 | 3,190 | 3,225 | ±0 | ±0% | 22,800 |
| 2005/07/01 | 3,225 | 3,235 | 3,190 | 3,225 | -5 | -0.2% | 7,000 |
| 2005/06/30 | 3,190 | 3,245 | 3,185 | 3,230 | ±0 | ±0% | 26,800 |
| 2005/06/29 | 3,175 | 3,245 | 3,175 | 3,230 | +55 | +1.7% | 49,800 |
| 2005/06/28 | 3,160 | 3,205 | 3,160 | 3,175 | +15 | +0.5% | 10,000 |
| 2005/06/27 | 3,175 | 3,210 | 3,160 | 3,160 | -45 | -1.4% | 11,400 |
| 2005/06/24 | 3,160 | 3,205 | 3,150 | 3,205 | +30 | +0.9% | 15,200 |
| 2005/06/23 | 3,200 | 3,200 | 3,175 | 3,175 | -45 | -1.4% | 12,600 |
| 2005/06/22 | 3,190 | 3,220 | 3,185 | 3,220 | +15 | +0.5% | 5,200 |
| 2005/06/21 | 3,200 | 3,205 | 3,190 | 3,205 | +10 | +0.3% | 10,400 |
| 2005/06/20 | 3,225 | 3,225 | 3,185 | 3,195 | -20 | -0.6% | 3,000 |
| 2005/06/17 | 3,215 | 3,225 | 3,135 | 3,215 | +40 | +1.3% | 19,200 |
| 2005/06/16 | 3,145 | 3,185 | 3,135 | 3,175 | ±0 | ±0% | 7,800 |
| 2005/06/15 | 3,190 | 3,190 | 3,140 | 3,175 | ±0 | ±0% | 7,800 |
| 2005/06/14 | 3,165 | 3,175 | 3,160 | 3,175 | ±0 | ±0% | 4,400 |
| 2005/06/13 | 3,170 | 3,180 | 3,160 | 3,175 | ±0 | ±0% | 8,600 |
| 2005/06/10 | 3,175 | 3,195 | 3,175 | 3,175 | -5 | -0.2% | 7,600 |
| 2005/06/09 | 3,200 | 3,200 | 3,180 | 3,180 | -20 | -0.6% | 1,600 |
| 2005/06/08 | 3,195 | 3,200 | 3,180 | 3,200 | +5 | +0.2% | 6,000 |
| 2005/06/07 | 3,210 | 3,210 | 3,185 | 3,195 | -10 | -0.3% | 11,200 |
| 2005/06/06 | 3,200 | 3,235 | 3,200 | 3,205 | +5 | +0.2% | 6,600 |
| 2005/06/03 | 3,215 | 3,220 | 3,200 | 3,200 | -40 | -1.2% | 9,000 |
| 2005/06/02 | 3,205 | 3,240 | 3,200 | 3,240 | ±0 | ±0% | 10,400 |
| 2005/06/01 | 3,245 | 3,255 | 3,200 | 3,240 | -10 | -0.3% | 15,400 |
| 2005/05/31 | 3,230 | 3,270 | 3,220 | 3,250 | -15 | -0.5% | 19,200 |
| 2005/05/30 | 3,240 | 3,265 | 3,210 | 3,265 | +65 | +2% | 16,200 |
| 2005/05/27 | 3,190 | 3,215 | 3,180 | 3,200 | +10 | +0.3% | 13,400 |
| 2005/05/26 | 3,160 | 3,190 | 3,155 | 3,190 | ±0 | ±0% | 5,600 |
| 2005/05/25 | 3,245 | 3,245 | 3,155 | 3,190 | -10 | -0.3% | 16,400 |
| 2005/05/24 | 3,205 | 3,250 | 3,200 | 3,200 | -25 | -0.8% | 17,600 |
| 2005/05/23 | 3,250 | 3,250 | 3,205 | 3,225 | -20 | -0.6% | 12,600 |
| 2005/05/20 | 3,210 | 3,245 | 3,190 | 3,245 | +65 | +2% | 12,200 |
| 2005/05/19 | 3,190 | 3,205 | 3,180 | 3,180 | -5 | -0.2% | 9,000 |
| 2005/05/18 | 3,265 | 3,275 | 3,175 | 3,185 | -70 | -2.2% | 14,200 |
| 2005/05/17 | 3,255 | 3,280 | 3,240 | 3,255 | -20 | -0.6% | 27,600 |
| 2005/05/16 | 3,255 | 3,285 | 3,250 | 3,275 | +25 | +0.8% | 37,200 |
| 2005/05/13 | 3,260 | 3,260 | 3,225 | 3,250 | -15 | -0.5% | 13,200 |
| 2005/05/12 | 3,225 | 3,270 | 3,225 | 3,265 | +15 | +0.5% | 22,600 |
| 2005/05/11 | 3,250 | 3,280 | 3,225 | 3,250 | -10 | -0.3% | 33,800 |
| 2005/05/10 | 3,210 | 3,260 | 3,210 | 3,260 | +60 | +1.9% | 37,800 |
| 2005/05/09 | 3,175 | 3,205 | 3,165 | 3,200 | +25 | +0.8% | 10,200 |
| 2005/05/06 | 3,220 | 3,220 | 3,170 | 3,175 | -45 | -1.4% | 8,800 |
| 2005/05/02 | 3,220 | 3,250 | 3,150 | 3,220 | +10 | +0.3% | 33,000 |
| 2005/04/28 | 3,220 | 3,220 | 3,185 | 3,210 | +40 | +1.3% | 12,400 |
4851～
4900
件表示中 / 5489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 | 284,600円 | +11.0% | +2.0% | 4.43% | 32.88倍 | 1.22倍 |
|
電子部品の接続部位メッキ薬専業。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 | 86,300円 | +3.1% | -23.5% | 6.14% | 5.08倍 | 0.41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 |
| 大成ラミクＧ | 246,200円 | +5.3% | +21.1% | 3.25% | 11.42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 |
| 共和レザ | 68,500円 | +1.9% | -2.0% | 4.67% | 9.33倍 | 0.45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 |
| フクビ | 80,100円 | +2.7% | +0.6% | 3.25% | 9.16倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
