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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 91 | 92 | 91 | 91 | -1 | -1.1% | 19,100 |
| 2010/12/14 | 90 | 92 | 90 | 92 | +2 | +2.2% | 52,900 |
| 2010/12/13 | 90 | 91 | 89 | 90 | ±0 | ±0% | 51,600 |
| 2010/12/10 | 90 | 91 | 89 | 90 | +1 | +1.1% | 30,500 |
| 2010/12/09 | 92 | 93 | 86 | 89 | -4 | -4.3% | 250,600 |
| 2010/12/08 | 92 | 95 | 91 | 93 | +1 | +1.1% | 75,900 |
| 2010/12/07 | 88 | 92 | 88 | 92 | +3 | +3.4% | 95,000 |
| 2010/12/06 | 90 | 90 | 88 | 89 | +2 | +2.3% | 56,600 |
| 2010/12/03 | 87 | 89 | 86 | 87 | ±0 | ±0% | 161,600 |
| 2010/12/02 | 86 | 89 | 86 | 87 | +2 | +2.4% | 19,000 |
| 2010/12/01 | 86 | 86 | 84 | 85 | -1 | -1.2% | 27,300 |
| 2010/11/30 | 85 | 88 | 85 | 86 | ±0 | ±0% | 22,100 |
| 2010/11/29 | 88 | 88 | 85 | 86 | ±0 | ±0% | 10,200 |
| 2010/11/26 | 87 | 88 | 86 | 86 | -3 | -3.4% | 16,200 |
| 2010/11/25 | 88 | 90 | 87 | 89 | +4 | +4.7% | 28,200 |
| 2010/11/24 | 84 | 86 | 83 | 85 | +1 | +1.2% | 17,400 |
| 2010/11/22 | 85 | 85 | 83 | 84 | +1 | +1.2% | 26,100 |
| 2010/11/19 | 82 | 83 | 82 | 83 | +2 | +2.5% | 19,800 |
| 2010/11/18 | 81 | 82 | 80 | 81 | ±0 | ±0% | 22,600 |
| 2010/11/17 | 80 | 82 | 79 | 81 | -1 | -1.2% | 21,000 |
| 2010/11/16 | 82 | 82 | 81 | 82 | ±0 | ±0% | 13,200 |
| 2010/11/15 | 82 | 83 | 80 | 82 | +1 | +1.2% | 32,600 |
| 2010/11/12 | 81 | 82 | 80 | 81 | ±0 | ±0% | 21,500 |
| 2010/11/11 | 81 | 81 | 79 | 81 | +1 | +1.3% | 33,200 |
| 2010/11/10 | 81 | 81 | 79 | 80 | ±0 | ±0% | 38,000 |
| 2010/11/09 | 79 | 80 | 79 | 80 | ±0 | ±0% | 200 |
| 2010/11/08 | 80 | 81 | 80 | 80 | +1 | +1.3% | 14,700 |
| 2010/11/05 | 76 | 80 | 76 | 79 | ±0 | ±0% | 22,100 |
| 2010/11/04 | 79 | 81 | 77 | 79 | -1 | -1.3% | 44,100 |
| 2010/11/02 | 81 | 82 | 79 | 80 | -2 | -2.4% | 24,400 |
| 2010/11/01 | 83 | 86 | 80 | 82 | +2 | +2.5% | 25,400 |
| 2010/10/29 | 80 | 80 | 79 | 80 | ±0 | ±0% | 34,000 |
| 2010/10/28 | 80 | 81 | 79 | 80 | +1 | +1.3% | 4,500 |
| 2010/10/27 | 80 | 80 | 79 | 79 | -1 | -1.3% | 9,800 |
| 2010/10/26 | 79 | 80 | 78 | 80 | ±0 | ±0% | 4,100 |
| 2010/10/25 | 83 | 83 | 79 | 80 | -1 | -1.2% | 22,900 |
| 2010/10/22 | 79 | 81 | 78 | 81 | +3 | +3.8% | 22,300 |
| 2010/10/21 | 79 | 80 | 78 | 78 | -1 | -1.3% | 17,300 |
| 2010/10/20 | 78 | 79 | 75 | 79 | ±0 | ±0% | 75,700 |
| 2010/10/19 | 80 | 81 | 78 | 79 | -1 | -1.3% | 21,900 |
| 2010/10/18 | 82 | 82 | 73 | 80 | -3 | -3.6% | 57,200 |
| 2010/10/15 | 81 | 83 | 80 | 83 | +2 | +2.5% | 12,400 |
| 2010/10/14 | 82 | 82 | 81 | 81 | ±0 | ±0% | 34,100 |
| 2010/10/13 | 82 | 82 | 80 | 81 | -1 | -1.2% | 21,700 |
| 2010/10/12 | 83 | 84 | 82 | 82 | -1 | -1.2% | 32,200 |
| 2010/10/08 | 83 | 84 | 83 | 83 | ±0 | ±0% | 34,100 |
| 2010/10/07 | 83 | 84 | 83 | 83 | -1 | -1.2% | 54,400 |
| 2010/10/06 | 83 | 84 | 83 | 84 | ±0 | ±0% | 63,100 |
| 2010/10/05 | 85 | 85 | 82 | 84 | -1 | -1.2% | 29,500 |
| 2010/10/04 | 86 | 87 | 84 | 85 | -1 | -1.2% | 44,100 |
3501～
3550
件表示中 / 3675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 | 17,300円 | +0.4% | +15.4% | 1.73% | 25.78倍 | 0.35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 |
| ＨＡＢＡ | 165,600円 | +2.7% | - | 2.42% | 15.66倍 | 0.75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 |
| ロンシル工 | 140,400円 | +0.9% | -15.7% | 4.99% | 129.40倍 | 0.34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％ |
| イサム塗 | 316,500円 | +1.3% | +12.6% | 1.58% | 10.31倍 | 0.36倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| Ｐアンチエイジ | 72,500円 | -14.0% | -19.3% | 0.00% | 48.63倍 | 0.94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
