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 |
---|---|---|---|---|---|---|---|
2011/05/10 | 100 | 103 | 100 | 103 | +3 | +3% | 22,200 |
2011/05/09 | 100 | 101 | 100 | 100 | ±0 | ±0% | 9,700 |
2011/05/06 | 100 | 102 | 100 | 100 | ±0 | ±0% | 20,400 |
2011/05/02 | 98 | 100 | 98 | 100 | +1 | +1% | 12,100 |
2011/04/28 | 99 | 100 | 98 | 99 | ±0 | ±0% | 9,500 |
2011/04/27 | 100 | 101 | 98 | 99 | ±0 | ±0% | 9,500 |
2011/04/26 | 102 | 102 | 99 | 99 | -2 | -2% | 11,200 |
2011/04/25 | 102 | 102 | 101 | 101 | ±0 | ±0% | 22,300 |
2011/04/22 | 100 | 101 | 98 | 101 | +1 | +1% | 31,000 |
2011/04/21 | 97 | 101 | 97 | 100 | -5 | -4.8% | 152,600 |
2011/04/20 | 100 | 105 | 100 | 105 | +7 | +7.1% | 36,000 |
2011/04/19 | 100 | 105 | 98 | 98 | -2 | -2% | 83,900 |
2011/04/18 | 100 | 100 | 98 | 100 | +4 | +4.2% | 9,600 |
2011/04/15 | 96 | 99 | 95 | 96 | +1 | +1.1% | 49,400 |
2011/04/14 | 94 | 96 | 94 | 95 | +1 | +1.1% | 8,000 |
2011/04/13 | 93 | 95 | 93 | 94 | ±0 | ±0% | 59,100 |
2011/04/12 | 92 | 95 | 92 | 94 | +2 | +2.2% | 49,600 |
2011/04/11 | 93 | 94 | 91 | 92 | -1 | -1.1% | 17,900 |
2011/04/08 | 92 | 93 | 91 | 93 | -1 | -1.1% | 13,000 |
2011/04/07 | 90 | 94 | 89 | 94 | +4 | +4.4% | 19,800 |
2011/04/06 | 90 | 90 | 89 | 90 | -1 | -1.1% | 11,000 |
2011/04/05 | 91 | 91 | 90 | 91 | -1 | -1.1% | 19,000 |
2011/04/04 | 93 | 93 | 91 | 92 | ±0 | ±0% | 17,400 |
2011/04/01 | 95 | 95 | 90 | 92 | -3 | -3.2% | 71,400 |
2011/03/31 | 96 | 96 | 93 | 95 | ±0 | ±0% | 15,600 |
2011/03/30 | 95 | 96 | 92 | 95 | +2 | +2.2% | 26,200 |
2011/03/29 | 86 | 93 | 86 | 93 | -2 | -2.1% | 64,100 |
2011/03/28 | 99 | 99 | 93 | 95 | -1 | -1% | 29,700 |
2011/03/25 | 98 | 100 | 95 | 96 | +1 | +1.1% | 72,200 |
2011/03/24 | 98 | 102 | 95 | 95 | -3 | -3.1% | 79,000 |
2011/03/23 | 98 | 99 | 97 | 98 | +1 | +1% | 35,600 |
2011/03/22 | 97 | 100 | 95 | 97 | +3 | +3.2% | 91,200 |
2011/03/18 | 93 | 94 | 89 | 94 | +5 | +5.6% | 22,800 |
2011/03/17 | 85 | 92 | 83 | 89 | +4 | +4.7% | 26,200 |
2011/03/16 | 89 | 89 | 81 | 85 | +11 | +14.9% | 64,200 |
2011/03/15 | 87 | 88 | 66 | 74 | -13 | -14.9% | 213,200 |
2011/03/14 | 86 | 95 | 86 | 87 | -17 | -16.3% | 172,100 |
2011/03/11 | 106 | 106 | 104 | 104 | -4 | -3.7% | 129,200 |
2011/03/10 | 113 | 113 | 107 | 108 | -5 | -4.4% | 102,400 |
2011/03/09 | 112 | 114 | 111 | 113 | +2 | +1.8% | 120,100 |
2011/03/08 | 106 | 112 | 106 | 111 | +4 | +3.7% | 112,600 |
2011/03/07 | 110 | 110 | 106 | 107 | +1 | +0.9% | 82,000 |
2011/03/04 | 106 | 107 | 105 | 106 | +1 | +1% | 66,900 |
2011/03/03 | 104 | 106 | 103 | 105 | ±0 | ±0% | 73,000 |
2011/03/02 | 105 | 106 | 103 | 105 | -4 | -3.7% | 317,500 |
2011/03/01 | 109 | 110 | 108 | 109 | -1 | -0.9% | 36,100 |
2011/02/28 | 110 | 110 | 109 | 110 | ±0 | ±0% | 38,700 |
2011/02/25 | 109 | 111 | 109 | 110 | -1 | -0.9% | 29,200 |
2011/02/24 | 111 | 111 | 109 | 111 | ±0 | ±0% | 32,800 |
2011/02/23 | 114 | 114 | 111 | 111 | -5 | -4.3% | 82,600 |
3501~
3550
件表示中 / 3769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 | 23,100円 | +4.0% | -37.2% | 1.73% | 15.66倍 | 0.48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 |
リップス | 348,500円 | +17.2% | +26.0% | 0.00% | 14.13倍 | 2.83倍 |
|
- |
戸田工 | 141,700円 | -8.4% | - | 0.00% | 40.97倍 | 0.74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 |
ロンシル工 | 185,200円 | -0.2% | +26.3% | 3.78% | 10.67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% |
ウェーブロック | 70,700円 | +3.7% | +22.0% | 4.24% | 10.29倍 | 0.36倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
市場注目の銘柄
チャート関連のコラム