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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 359 | 366 | 350 | 351 | -10 | -2.8% | 1,680,000 |
| 2021/10/08 | 353 | 362 | 346 | 361 | +10 | +2.8% | 2,400,900 |
| 2021/10/07 | 351 | 356 | 343 | 351 | -4 | -1.1% | 2,076,200 |
| 2021/10/06 | 332 | 358 | 332 | 355 | +22 | +6.6% | 3,776,800 |
| 2021/10/05 | 323 | 336 | 317 | 333 | +7 | +2.1% | 2,225,900 |
| 2021/10/04 | 354 | 357 | 318 | 326 | -20 | -5.8% | 3,383,700 |
| 2021/10/01 | 349 | 367 | 345 | 346 | +1 | +0.3% | 3,662,300 |
| 2021/09/30 | 367 | 374 | 345 | 345 | -24 | -6.5% | 4,408,800 |
| 2021/09/29 | 384 | 414 | 362 | 369 | -15 | -3.9% | 9,662,300 |
| 2021/09/28 | 397 | 476 | 375 | 384 | -14 | -3.5% | 25,122,800 |
| 2021/09/27 | 391 | 401 | 381 | 398 | +7 | +1.8% | 3,263,800 |
| 2021/09/24 | 382 | 392 | 367 | 391 | +16 | +4.3% | 4,308,800 |
| 2021/09/22 | 364 | 378 | 357 | 375 | +10 | +2.7% | 3,193,000 |
| 2021/09/21 | 376 | 392 | 355 | 365 | -6 | -1.6% | 10,011,200 |
| 2021/09/17 | 340 | 377 | 338 | 371 | +25 | +7.2% | 5,680,000 |
| 2021/09/16 | 370 | 381 | 338 | 346 | -10 | -2.8% | 8,117,000 |
| 2021/09/15 | 321 | 356 | 319 | 356 | +30 | +9.2% | 2,604,800 |
| 2021/09/14 | 327 | 334 | 321 | 326 | +2 | +0.6% | 1,843,600 |
| 2021/09/13 | 314 | 326 | 313 | 324 | +24 | +8% | 3,652,900 |
| 2021/09/10 | 293 | 302 | 291 | 300 | +10 | +3.4% | 772,000 |
| 2021/09/09 | 289 | 297 | 288 | 290 | -1 | -0.3% | 442,500 |
| 2021/09/08 | 288 | 294 | 287 | 291 | +3 | +1% | 469,200 |
| 2021/09/07 | 288 | 289 | 281 | 288 | +3 | +1.1% | 245,800 |
| 2021/09/06 | 289 | 290 | 284 | 285 | -4 | -1.4% | 231,500 |
| 2021/09/03 | 283 | 291 | 283 | 289 | +6 | +2.1% | 567,700 |
| 2021/09/02 | 283 | 284 | 276 | 283 | ±0 | ±0% | 203,500 |
| 2021/09/01 | 283 | 288 | 280 | 283 | ±0 | ±0% | 263,800 |
| 2021/08/31 | 282 | 287 | 281 | 283 | -1 | -0.4% | 148,200 |
| 2021/08/30 | 280 | 285 | 279 | 284 | +4 | +1.4% | 172,900 |
| 2021/08/27 | 281 | 283 | 277 | 280 | -3 | -1.1% | 223,700 |
| 2021/08/26 | 276 | 283 | 275 | 283 | +8 | +2.9% | 324,400 |
| 2021/08/25 | 271 | 276 | 269 | 275 | +4 | +1.5% | 210,200 |
| 2021/08/24 | 265 | 273 | 265 | 271 | +7 | +2.7% | 193,300 |
| 2021/08/23 | 261 | 265 | 261 | 264 | +5 | +1.9% | 75,400 |
| 2021/08/20 | 262 | 264 | 259 | 259 | -5 | -1.9% | 192,700 |
| 2021/08/19 | 269 | 271 | 263 | 264 | -9 | -3.3% | 173,100 |
| 2021/08/18 | 269 | 273 | 266 | 273 | +4 | +1.5% | 134,100 |
| 2021/08/17 | 273 | 276 | 269 | 269 | -4 | -1.5% | 145,700 |
| 2021/08/16 | 276 | 276 | 270 | 273 | -4 | -1.4% | 203,000 |
| 2021/08/13 | 278 | 278 | 270 | 277 | -1 | -0.4% | 170,700 |
| 2021/08/12 | 270 | 280 | 270 | 278 | +9 | +3.3% | 375,400 |
| 2021/08/11 | 270 | 270 | 265 | 269 | -1 | -0.4% | 123,200 |
| 2021/08/10 | 263 | 270 | 262 | 270 | +10 | +3.8% | 254,000 |
| 2021/08/06 | 259 | 261 | 256 | 260 | +1 | +0.4% | 131,700 |
| 2021/08/05 | 262 | 263 | 258 | 259 | -2 | -0.8% | 142,800 |
| 2021/08/04 | 270 | 270 | 261 | 261 | -8 | -3% | 143,600 |
| 2021/08/03 | 269 | 271 | 268 | 269 | +1 | +0.4% | 53,900 |
| 2021/08/02 | 266 | 271 | 265 | 268 | +3 | +1.1% | 194,900 |
| 2021/07/30 | 266 | 268 | 263 | 265 | -1 | -0.4% | 130,400 |
| 2021/07/29 | 270 | 270 | 266 | 266 | -4 | -1.5% | 120,600 |
951～
1000
件表示中 / 3771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 | 23,500円 | +4.0% | -37.2% | 1.70% | 15.93倍 | 0.49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 |
| コージンバイ | 175,500円 | +9.1% | +6.6% | 1.42% | 10.91倍 | 1.55倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| リップス | 345,500円 | +17.2% | +26.0% | 0.00% | 14.01倍 | 2.81倍 |
|
- |
| ロンシル工 | 184,700円 | -0.2% | +26.3% | 3.79% | 10.64倍 | 0.45倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| 戸田工 | 135,500円 | -8.4% | - | 0.00% | 39.17倍 | 0.71倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
