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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 285 | 287 | 282 | 285 | ±0 | ±0% | 230,300 |
| 2021/06/03 | 285 | 289 | 283 | 285 | ±0 | ±0% | 271,700 |
| 2021/06/02 | 290 | 291 | 285 | 285 | -5 | -1.7% | 232,100 |
| 2021/06/01 | 290 | 297 | 281 | 290 | +3 | +1% | 625,500 |
| 2021/05/31 | 296 | 297 | 286 | 287 | -6 | -2% | 383,100 |
| 2021/05/28 | 286 | 294 | 283 | 293 | +8 | +2.8% | 548,100 |
| 2021/05/27 | 278 | 287 | 277 | 285 | +7 | +2.5% | 467,000 |
| 2021/05/26 | 277 | 280 | 276 | 278 | ±0 | ±0% | 169,000 |
| 2021/05/25 | 276 | 279 | 273 | 278 | +2 | +0.7% | 225,300 |
| 2021/05/24 | 274 | 277 | 272 | 276 | +4 | +1.5% | 119,200 |
| 2021/05/21 | 273 | 275 | 270 | 272 | -1 | -0.4% | 154,500 |
| 2021/05/20 | 268 | 275 | 268 | 273 | +4 | +1.5% | 189,500 |
| 2021/05/19 | 266 | 274 | 266 | 269 | -1 | -0.4% | 217,200 |
| 2021/05/18 | 266 | 272 | 264 | 270 | +8 | +3.1% | 224,200 |
| 2021/05/17 | 271 | 272 | 260 | 262 | -11 | -4% | 602,700 |
| 2021/05/14 | 279 | 283 | 273 | 273 | +1 | +0.4% | 250,700 |
| 2021/05/13 | 270 | 277 | 266 | 272 | ±0 | ±0% | 546,300 |
| 2021/05/12 | 281 | 284 | 271 | 272 | -10 | -3.5% | 602,000 |
| 2021/05/11 | 287 | 287 | 281 | 282 | -5 | -1.7% | 219,900 |
| 2021/05/10 | 289 | 290 | 285 | 287 | -1 | -0.3% | 193,800 |
| 2021/05/07 | 287 | 291 | 284 | 288 | +5 | +1.8% | 248,800 |
| 2021/05/06 | 279 | 286 | 278 | 283 | +7 | +2.5% | 278,200 |
| 2021/04/30 | 278 | 281 | 275 | 276 | -4 | -1.4% | 198,000 |
| 2021/04/28 | 286 | 286 | 278 | 280 | -6 | -2.1% | 278,200 |
| 2021/04/27 | 285 | 289 | 284 | 286 | +1 | +0.4% | 247,300 |
| 2021/04/26 | 283 | 285 | 280 | 285 | +6 | +2.2% | 165,700 |
| 2021/04/23 | 283 | 286 | 278 | 279 | -5 | -1.8% | 279,600 |
| 2021/04/22 | 277 | 284 | 277 | 284 | +10 | +3.6% | 277,800 |
| 2021/04/21 | 280 | 281 | 273 | 274 | -10 | -3.5% | 520,200 |
| 2021/04/20 | 283 | 289 | 280 | 284 | -3 | -1% | 298,900 |
| 2021/04/19 | 283 | 290 | 281 | 287 | +3 | +1.1% | 212,100 |
| 2021/04/16 | 288 | 290 | 281 | 284 | -6 | -2.1% | 488,400 |
| 2021/04/15 | 288 | 290 | 286 | 290 | -3 | -1% | 398,900 |
| 2021/04/14 | 298 | 298 | 291 | 293 | -4 | -1.3% | 472,000 |
| 2021/04/13 | 304 | 304 | 295 | 297 | -6 | -2% | 638,900 |
| 2021/04/12 | 298 | 313 | 296 | 303 | +9 | +3.1% | 1,145,700 |
| 2021/04/09 | 310 | 313 | 291 | 294 | -11 | -3.6% | 1,891,800 |
| 2021/04/08 | 297 | 309 | 294 | 305 | +7 | +2.3% | 1,315,500 |
| 2021/04/07 | 290 | 300 | 286 | 298 | +7 | +2.4% | 473,500 |
| 2021/04/06 | 295 | 297 | 288 | 291 | -6 | -2% | 279,200 |
| 2021/04/05 | 291 | 298 | 288 | 297 | +6 | +2.1% | 282,600 |
| 2021/04/02 | 293 | 294 | 287 | 291 | +1 | +0.3% | 309,200 |
| 2021/04/01 | 294 | 296 | 290 | 290 | -3 | -1% | 280,700 |
| 2021/03/31 | 297 | 299 | 290 | 293 | -6 | -2% | 367,400 |
| 2021/03/30 | 290 | 299 | 288 | 299 | +7 | +2.4% | 354,600 |
| 2021/03/29 | 305 | 305 | 287 | 292 | -6 | -2% | 661,000 |
| 2021/03/26 | 287 | 300 | 287 | 298 | +13 | +4.6% | 719,400 |
| 2021/03/25 | 283 | 287 | 279 | 285 | +7 | +2.5% | 383,800 |
| 2021/03/24 | 286 | 287 | 277 | 278 | -14 | -4.8% | 542,600 |
| 2021/03/23 | 301 | 309 | 290 | 292 | -6 | -2% | 1,073,700 |
951～
1000
件表示中 / 3685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 | 18,600円 | +0.4% | +15.4% | 1.61% | 27.72倍 | 0.38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 |
| Ｐアンチエイジ | 82,600円 | -14.0% | -19.3% | 0.00% | 55.40倍 | 1.07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 |
| ダイトーケミ | 61,000円 | +17.0% | - | 1.64% | 19.26倍 | 0.45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 |
| ロンシル工 | 144,800円 | +0.9% | -15.7% | 4.83% | 133.46倍 | 0.35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％ |
| ＨＡＢＡ | 166,500円 | +2.7% | - | 2.40% | 15.74倍 | 0.76倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
市場注目の銘柄
チャート関連のコラム
