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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 160 | 162 | 160 | 162 | +1 | +0.6% | 45,400 |
| 2017/07/14 | 162 | 162 | 159 | 161 | -1 | -0.6% | 83,300 |
| 2017/07/13 | 164 | 164 | 162 | 162 | ±0 | ±0% | 101,200 |
| 2017/07/12 | 161 | 163 | 160 | 162 | ±0 | ±0% | 196,200 |
| 2017/07/11 | 159 | 163 | 158 | 162 | +4 | +2.5% | 185,100 |
| 2017/07/10 | 157 | 159 | 157 | 158 | +1 | +0.6% | 68,100 |
| 2017/07/07 | 157 | 158 | 157 | 157 | -1 | -0.6% | 83,900 |
| 2017/07/06 | 158 | 159 | 158 | 158 | ±0 | ±0% | 32,400 |
| 2017/07/05 | 156 | 159 | 156 | 158 | +1 | +0.6% | 52,200 |
| 2017/07/04 | 158 | 159 | 157 | 157 | -1 | -0.6% | 98,100 |
| 2017/07/03 | 158 | 158 | 154 | 158 | +2 | +1.3% | 85,900 |
| 2017/06/30 | 156 | 157 | 152 | 156 | -3 | -1.9% | 115,000 |
| 2017/06/29 | 159 | 159 | 155 | 159 | ±0 | ±0% | 102,400 |
| 2017/06/28 | 158 | 159 | 156 | 159 | +1 | +0.6% | 96,700 |
| 2017/06/27 | 158 | 158 | 155 | 158 | ±0 | ±0% | 108,000 |
| 2017/06/26 | 161 | 161 | 157 | 158 | -2 | -1.3% | 115,100 |
| 2017/06/23 | 160 | 161 | 158 | 160 | +1 | +0.6% | 111,800 |
| 2017/06/22 | 157 | 162 | 157 | 159 | +2 | +1.3% | 206,400 |
| 2017/06/21 | 158 | 159 | 156 | 157 | -2 | -1.3% | 108,700 |
| 2017/06/20 | 163 | 163 | 157 | 159 | -1 | -0.6% | 257,200 |
| 2017/06/19 | 154 | 160 | 153 | 160 | +8 | +5.3% | 479,200 |
| 2017/06/16 | 153 | 153 | 151 | 152 | ±0 | ±0% | 85,400 |
| 2017/06/15 | 152 | 153 | 151 | 152 | ±0 | ±0% | 45,200 |
| 2017/06/14 | 152 | 153 | 152 | 152 | ±0 | ±0% | 56,900 |
| 2017/06/13 | 153 | 154 | 151 | 152 | ±0 | ±0% | 155,100 |
| 2017/06/12 | 153 | 153 | 152 | 152 | -1 | -0.7% | 79,000 |
| 2017/06/09 | 153 | 153 | 152 | 153 | +1 | +0.7% | 51,600 |
| 2017/06/08 | 150 | 153 | 150 | 152 | +1 | +0.7% | 67,700 |
| 2017/06/07 | 150 | 151 | 150 | 151 | +1 | +0.7% | 67,800 |
| 2017/06/06 | 152 | 152 | 150 | 150 | -2 | -1.3% | 33,800 |
| 2017/06/05 | 152 | 153 | 150 | 152 | ±0 | ±0% | 176,200 |
| 2017/06/02 | 152 | 153 | 150 | 152 | +1 | +0.7% | 106,800 |
| 2017/06/01 | 151 | 153 | 150 | 151 | +1 | +0.7% | 72,800 |
| 2017/05/31 | 150 | 150 | 148 | 150 | ±0 | ±0% | 127,500 |
| 2017/05/30 | 148 | 150 | 148 | 150 | +1 | +0.7% | 56,900 |
| 2017/05/29 | 152 | 152 | 148 | 149 | -1 | -0.7% | 83,100 |
| 2017/05/26 | 150 | 152 | 150 | 150 | ±0 | ±0% | 74,900 |
| 2017/05/25 | 150 | 152 | 149 | 150 | +2 | +1.4% | 73,000 |
| 2017/05/24 | 150 | 151 | 148 | 148 | -1 | -0.7% | 87,200 |
| 2017/05/23 | 149 | 151 | 149 | 149 | +1 | +0.7% | 91,300 |
| 2017/05/22 | 146 | 150 | 146 | 148 | +1 | +0.7% | 67,200 |
| 2017/05/19 | 147 | 148 | 146 | 147 | +2 | +1.4% | 62,700 |
| 2017/05/18 | 148 | 148 | 145 | 145 | -6 | -4% | 154,100 |
| 2017/05/17 | 154 | 154 | 151 | 151 | -3 | -1.9% | 93,400 |
| 2017/05/16 | 154 | 154 | 151 | 154 | ±0 | ±0% | 146,700 |
| 2017/05/15 | 153 | 155 | 147 | 154 | +1 | +0.7% | 223,300 |
| 2017/05/12 | 151 | 153 | 149 | 153 | +3 | +2% | 98,300 |
| 2017/05/11 | 150 | 150 | 148 | 150 | +1 | +0.7% | 36,200 |
| 2017/05/10 | 151 | 151 | 148 | 149 | -3 | -2% | 103,000 |
| 2017/05/09 | 146 | 153 | 145 | 152 | +7 | +4.8% | 210,000 |
1951～
2000
件表示中 / 3740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 | 21,400円 | +4.0% | -37.2% | 1.87% | 14.51倍 | 0.45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 |
| 戸田工 | 136,000円 | -8.4% | - | 0.00% | 39.32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 |
| リップス | 325,000円 | +17.2% | +26.0% | 0.00% | 13.18倍 | 2.64倍 |
|
- |
| ダイトーケミ | 70,600円 | +4.6% | +6.2% | 3.40% | 9.84倍 | 0.51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 | 90,000円 | -21.4% | +55.3% | 0.00% | 65.41倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
