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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 95 | 96 | 94 | 95 | ±0 | ±0% | 14,900 |
| 2010/06/15 | 95 | 97 | 94 | 95 | +1 | +1.1% | 33,300 |
| 2010/06/14 | 94 | 96 | 94 | 94 | ±0 | ±0% | 19,300 |
| 2010/06/11 | 95 | 96 | 94 | 94 | ±0 | ±0% | 14,600 |
| 2010/06/10 | 95 | 95 | 93 | 94 | ±0 | ±0% | 19,100 |
| 2010/06/09 | 96 | 97 | 92 | 94 | -2 | -2.1% | 49,400 |
| 2010/06/08 | 95 | 96 | 94 | 96 | +1 | +1.1% | 19,500 |
| 2010/06/07 | 96 | 97 | 94 | 95 | -3 | -3.1% | 112,300 |
| 2010/06/04 | 98 | 98 | 96 | 98 | ±0 | ±0% | 32,700 |
| 2010/06/03 | 96 | 98 | 96 | 98 | +3 | +3.2% | 70,900 |
| 2010/06/02 | 97 | 98 | 95 | 95 | -2 | -2.1% | 13,300 |
| 2010/06/01 | 98 | 98 | 96 | 97 | -1 | -1% | 23,200 |
| 2010/05/31 | 98 | 99 | 97 | 98 | ±0 | ±0% | 5,500 |
| 2010/05/28 | 100 | 101 | 98 | 98 | ±0 | ±0% | 38,400 |
| 2010/05/27 | 96 | 100 | 96 | 98 | ±0 | ±0% | 69,000 |
| 2010/05/26 | 99 | 99 | 96 | 98 | ±0 | ±0% | 35,400 |
| 2010/05/25 | 98 | 99 | 97 | 98 | +1 | +1% | 28,900 |
| 2010/05/24 | 102 | 102 | 96 | 97 | -1 | -1% | 79,800 |
| 2010/05/21 | 98 | 99 | 95 | 98 | -1 | -1% | 85,400 |
| 2010/05/20 | 100 | 101 | 99 | 99 | -2 | -2% | 76,300 |
| 2010/05/19 | 103 | 103 | 99 | 101 | -2 | -1.9% | 101,400 |
| 2010/05/18 | 105 | 105 | 101 | 103 | -3 | -2.8% | 64,800 |
| 2010/05/17 | 110 | 110 | 104 | 106 | -4 | -3.6% | 61,300 |
| 2010/05/14 | 111 | 112 | 106 | 110 | +4 | +3.8% | 170,600 |
| 2010/05/13 | 103 | 107 | 103 | 106 | +4 | +3.9% | 46,700 |
| 2010/05/12 | 104 | 106 | 101 | 102 | -3 | -2.9% | 63,200 |
| 2010/05/11 | 106 | 106 | 103 | 105 | -1 | -0.9% | 69,100 |
| 2010/05/10 | 106 | 109 | 103 | 106 | ±0 | ±0% | 72,700 |
| 2010/05/07 | 105 | 106 | 103 | 106 | -6 | -5.4% | 71,700 |
| 2010/05/06 | 112 | 112 | 109 | 112 | ±0 | ±0% | 40,200 |
| 2010/04/30 | 113 | 114 | 110 | 112 | ±0 | ±0% | 163,400 |
| 2010/04/28 | 112 | 113 | 109 | 112 | ±0 | ±0% | 104,600 |
| 2010/04/27 | 114 | 115 | 111 | 112 | -1 | -0.9% | 204,100 |
| 2010/04/26 | 116 | 116 | 112 | 113 | -1 | -0.9% | 132,900 |
| 2010/04/23 | 116 | 117 | 113 | 114 | ±0 | ±0% | 94,400 |
| 2010/04/22 | 114 | 115 | 113 | 114 | -1 | -0.9% | 35,800 |
| 2010/04/21 | 114 | 115 | 113 | 115 | +2 | +1.8% | 28,200 |
| 2010/04/20 | 114 | 115 | 112 | 113 | ±0 | ±0% | 70,000 |
| 2010/04/19 | 114 | 117 | 112 | 113 | -1 | -0.9% | 89,200 |
| 2010/04/16 | 118 | 120 | 114 | 114 | -2 | -1.7% | 187,200 |
| 2010/04/15 | 118 | 121 | 116 | 116 | -1 | -0.9% | 275,300 |
| 2010/04/14 | 116 | 118 | 114 | 117 | +3 | +2.6% | 81,200 |
| 2010/04/13 | 118 | 118 | 113 | 114 | -2 | -1.7% | 126,000 |
| 2010/04/12 | 114 | 120 | 112 | 116 | +6 | +5.5% | 199,100 |
| 2010/04/09 | 112 | 112 | 108 | 110 | +2 | +1.9% | 207,500 |
| 2010/04/08 | 108 | 113 | 108 | 108 | ±0 | ±0% | 229,600 |
| 2010/04/07 | 108 | 111 | 107 | 108 | +2 | +1.9% | 66,600 |
| 2010/04/06 | 111 | 112 | 106 | 106 | -2 | -1.9% | 64,600 |
| 2010/04/05 | 110 | 110 | 105 | 108 | -1 | -0.9% | 62,900 |
| 2010/04/02 | 111 | 113 | 104 | 109 | -3 | -2.7% | 50,000 |
3401～
3450
件表示中 / 3451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 | 17,700円 | -3.3% | +185.7% | 0.00% | 66.04倍 | 0.40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 |
| 天昇電 | 39,800円 | +17.2% | +59.6% | 0.75% | 7.52倍 | 0.78倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
| 有機薬 | 30,400円 | +0.7% | +69.7% | 2.63% | 8.96倍 | 0.57倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| Ｗａｑｏｏ | 182,300円 | +18.9% | -78.0% | 0.00% | 109.95倍 | 8.55倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| タカギセイコー | 215,000円 | +2.4% | -5.3% | 1.67% | 6.10倍 | 0.49倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
市場注目の銘柄
チャート関連のコラム
