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 |
|---|---|---|---|---|---|---|---|
| 2005/06/28 | 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 |
| 2005/04/27 | 3,175 | 3,185 | 3,130 | 3,170 | -10 | -0.3% | 19,000 |
| 2005/04/26 | 3,105 | 3,180 | 3,100 | 3,180 | +75 | +2.4% | 23,800 |
| 2005/04/25 | 3,085 | 3,120 | 3,080 | 3,105 | -30 | -1% | 12,400 |
| 2005/04/22 | 3,235 | 3,235 | 3,135 | 3,135 | ±0 | ±0% | 13,600 |
| 2005/04/21 | 3,185 | 3,200 | 3,100 | 3,135 | -60 | -1.9% | 18,200 |
| 2005/04/20 | 3,200 | 3,235 | 3,125 | 3,195 | +55 | +1.8% | 28,600 |
| 2005/04/19 | 3,030 | 3,140 | 3,030 | 3,140 | +120 | +4% | 24,800 |
| 2005/04/18 | 3,155 | 3,155 | 3,020 | 3,020 | -160 | -5% | 33,200 |
| 2005/04/15 | 3,195 | 3,220 | 3,175 | 3,180 | -20 | -0.6% | 12,800 |
| 2005/04/14 | 3,205 | 3,225 | 3,155 | 3,200 | -20 | -0.6% | 22,000 |
4901～
4950
件表示中 / 5529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 | 312,000円 | +11.0% | +2.0% | 4.04% | 36.05倍 | 1.33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 | 14,200円 | - | - | - | - | 2.52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 |
| 共和レザ | 77,700円 | -6.0% | -61.3% | 6.69% | 61.71倍 | 0.51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 |
| フマキラー | 109,900円 | +4.4% | +18.3% | 2.18% | 9.24倍 | 0.72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 |
| リプロセル | 19,700円 | +2.0% | - | 0.00% | - | 2.07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 |
市場注目の銘柄
チャート関連のコラム
