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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 268 | 274 | 268 | 270 | ±0 | ±0% | 230,100 |
| 2021/07/27 | 267 | 270 | 266 | 270 | +5 | +1.9% | 113,100 |
| 2021/07/26 | 262 | 267 | 261 | 265 | +6 | +2.3% | 206,500 |
| 2021/07/21 | 262 | 264 | 258 | 259 | ±0 | ±0% | 200,400 |
| 2021/07/20 | 264 | 266 | 259 | 259 | -8 | -3% | 312,700 |
| 2021/07/19 | 265 | 272 | 263 | 267 | -3 | -1.1% | 351,500 |
| 2021/07/16 | 267 | 272 | 266 | 270 | +1 | +0.4% | 124,200 |
| 2021/07/15 | 272 | 272 | 267 | 269 | -1 | -0.4% | 179,300 |
| 2021/07/14 | 271 | 273 | 269 | 270 | -2 | -0.7% | 94,500 |
| 2021/07/13 | 267 | 273 | 267 | 272 | +3 | +1.1% | 151,900 |
| 2021/07/12 | 266 | 271 | 266 | 269 | +5 | +1.9% | 207,200 |
| 2021/07/09 | 260 | 266 | 257 | 264 | +2 | +0.8% | 347,600 |
| 2021/07/08 | 269 | 269 | 262 | 262 | -7 | -2.6% | 229,000 |
| 2021/07/07 | 271 | 273 | 269 | 269 | -4 | -1.5% | 160,100 |
| 2021/07/06 | 274 | 275 | 271 | 273 | ±0 | ±0% | 120,400 |
| 2021/07/05 | 277 | 279 | 273 | 273 | -1 | -0.4% | 113,600 |
| 2021/07/02 | 271 | 276 | 270 | 274 | +3 | +1.1% | 163,900 |
| 2021/07/01 | 276 | 276 | 271 | 271 | -2 | -0.7% | 113,400 |
| 2021/06/30 | 276 | 278 | 272 | 273 | -1 | -0.4% | 172,700 |
| 2021/06/29 | 279 | 280 | 274 | 274 | -5 | -1.8% | 169,500 |
| 2021/06/28 | 277 | 280 | 276 | 279 | +3 | +1.1% | 152,900 |
| 2021/06/25 | 276 | 278 | 275 | 276 | ±0 | ±0% | 114,400 |
| 2021/06/24 | 273 | 277 | 272 | 276 | +3 | +1.1% | 173,200 |
| 2021/06/23 | 271 | 274 | 269 | 273 | -1 | -0.4% | 149,200 |
| 2021/06/22 | 267 | 274 | 266 | 274 | +12 | +4.6% | 220,600 |
| 2021/06/21 | 264 | 265 | 261 | 262 | -6 | -2.2% | 327,100 |
| 2021/06/18 | 275 | 275 | 268 | 268 | -7 | -2.5% | 326,600 |
| 2021/06/17 | 278 | 278 | 272 | 275 | -2 | -0.7% | 217,300 |
| 2021/06/16 | 274 | 280 | 274 | 277 | +2 | +0.7% | 305,500 |
| 2021/06/15 | 268 | 276 | 268 | 275 | +6 | +2.2% | 302,800 |
| 2021/06/14 | 270 | 271 | 267 | 269 | -1 | -0.4% | 259,700 |
| 2021/06/11 | 274 | 274 | 270 | 270 | -4 | -1.5% | 259,900 |
| 2021/06/10 | 275 | 277 | 272 | 274 | -1 | -0.4% | 231,600 |
| 2021/06/09 | 278 | 280 | 275 | 275 | -3 | -1.1% | 159,600 |
| 2021/06/08 | 283 | 283 | 277 | 278 | -5 | -1.8% | 320,200 |
| 2021/06/07 | 285 | 287 | 283 | 283 | -2 | -0.7% | 163,500 |
| 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 |
1001～
1050
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 | 23,300円 | +4.0% | -37.2% | 1.72% | 15.79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 | 175,200円 | +9.1% | +6.6% | 1.43% | 10.89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 | 338,000円 | +17.2% | +26.0% | 0.00% | 13.71倍 | 2.75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 | 135,300円 | -8.4% | - | 0.00% | 39.11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
