新日本理化の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 88 | 89 | 87 | 89 | +1 | +1.1% | 5,900 |
| 2010/09/03 | 89 | 89 | 88 | 88 | -1 | -1.1% | 16,400 |
| 2010/09/02 | 89 | 89 | 88 | 89 | +1 | +1.1% | 2,700 |
| 2010/09/01 | 87 | 89 | 87 | 88 | +1 | +1.1% | 3,000 |
| 2010/08/31 | 89 | 89 | 87 | 87 | -2 | -2.2% | 22,100 |
| 2010/08/30 | 88 | 89 | 88 | 89 | +1 | +1.1% | 59,100 |
| 2010/08/27 | 89 | 89 | 88 | 88 | -1 | -1.1% | 31,800 |
| 2010/08/26 | 88 | 89 | 87 | 89 | +1 | +1.1% | 35,500 |
| 2010/08/25 | 89 | 89 | 85 | 88 | +1 | +1.1% | 9,900 |
| 2010/08/24 | 87 | 88 | 87 | 87 | +1 | +1.2% | 14,100 |
| 2010/08/23 | 89 | 90 | 86 | 86 | -2 | -2.3% | 13,800 |
| 2010/08/20 | 90 | 90 | 88 | 88 | -2 | -2.2% | 1,100 |
| 2010/08/19 | 88 | 90 | 88 | 90 | +2 | +2.3% | 6,000 |
| 2010/08/18 | 88 | 89 | 88 | 88 | ±0 | ±0% | 6,800 |
| 2010/08/17 | 88 | 88 | 87 | 88 | -1 | -1.1% | 12,300 |
| 2010/08/16 | 89 | 89 | 86 | 89 | -1 | -1.1% | 19,000 |
| 2010/08/13 | 90 | 91 | 90 | 90 | ±0 | ±0% | 8,800 |
| 2010/08/12 | 91 | 91 | 88 | 90 | -1 | -1.1% | 22,200 |
| 2010/08/11 | 93 | 93 | 91 | 91 | -2 | -2.2% | 8,800 |
| 2010/08/10 | 94 | 95 | 91 | 93 | ±0 | ±0% | 20,600 |
| 2010/08/09 | 93 | 93 | 92 | 93 | ±0 | ±0% | 5,200 |
| 2010/08/06 | 93 | 93 | 92 | 93 | +1 | +1.1% | 2,400 |
| 2010/08/05 | 92 | 92 | 91 | 92 | ±0 | ±0% | 13,700 |
| 2010/08/04 | 92 | 92 | 92 | 92 | ±0 | ±0% | 1,600 |
| 2010/08/03 | 93 | 93 | 91 | 92 | ±0 | ±0% | 7,300 |
| 2010/08/02 | 89 | 92 | 89 | 92 | +2 | +2.2% | 3,800 |
| 2010/07/30 | 90 | 91 | 89 | 90 | -2 | -2.2% | 8,400 |
| 2010/07/29 | 91 | 92 | 90 | 92 | ±0 | ±0% | 34,200 |
| 2010/07/28 | 92 | 92 | 91 | 92 | +1 | +1.1% | 10,800 |
| 2010/07/27 | 91 | 92 | 91 | 91 | ±0 | ±0% | 23,400 |
| 2010/07/26 | 91 | 92 | 91 | 91 | +1 | +1.1% | 10,300 |
| 2010/07/23 | 88 | 90 | 88 | 90 | +2 | +2.3% | 19,500 |
| 2010/07/22 | 87 | 89 | 87 | 88 | ±0 | ±0% | 5,400 |
| 2010/07/21 | 88 | 89 | 87 | 88 | ±0 | ±0% | 2,900 |
| 2010/07/20 | 89 | 89 | 88 | 88 | -1 | -1.1% | 3,000 |
| 2010/07/16 | 90 | 90 | 89 | 89 | -1 | -1.1% | 15,600 |
| 2010/07/15 | 90 | 90 | 90 | 90 | -1 | -1.1% | 12,700 |
| 2010/07/14 | 90 | 92 | 90 | 91 | +1 | +1.1% | 4,300 |
| 2010/07/13 | 91 | 91 | 88 | 90 | ±0 | ±0% | 24,700 |
| 2010/07/12 | 90 | 91 | 90 | 90 | -2 | -2.2% | 53,700 |
| 2010/07/09 | 92 | 92 | 91 | 92 | -1 | -1.1% | 7,900 |
| 2010/07/08 | 91 | 94 | 91 | 93 | +2 | +2.2% | 6,100 |
| 2010/07/07 | 90 | 91 | 90 | 91 | ±0 | ±0% | 3,100 |
| 2010/07/06 | 90 | 91 | 90 | 91 | ±0 | ±0% | 2,300 |
| 2010/07/05 | 91 | 91 | 91 | 91 | +1 | +1.1% | 14,500 |
| 2010/07/02 | 90 | 90 | 89 | 90 | -1 | -1.1% | 6,800 |
| 2010/07/01 | 89 | 92 | 89 | 91 | +2 | +2.2% | 6,600 |
| 2010/06/30 | 90 | 90 | 88 | 89 | -3 | -3.3% | 61,800 |
| 2010/06/29 | 91 | 92 | 90 | 92 | +1 | +1.1% | 25,100 |
| 2010/06/28 | 93 | 94 | 91 | 91 | -2 | -2.2% | 86,700 |
3351～
3400
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「日理化」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 |
|---|---|---|---|---|---|---|---|---|
| 日理化 | 19,500円 | +0.4% | +2.6% | 1.54% | 12.12倍 | 0.42倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| ダイトーケミ | 65,800円 | +17.0% | - | 1.52% | 20.78倍 | 0.49倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| Ｐアンチエイジ | 83,400円 | -24.2% | - | 0.00% | - | 1.23倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| ウェーブロック | 64,700円 | +8.2% | -2.4% | 4.64% | 12.40倍 | 0.34倍 |
|
防虫網首位。産業・農業資材、金属調加飾フィルム等も。壁紙はサンゲツとの提携解消し２１年撤退 |
| イサム塗 | 359,000円 | +1.3% | +12.6% | 1.39% | 11.69倍 | 0.41倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
市場注目の銘柄
チャート関連のコラム
