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 |
---|---|---|---|---|---|---|---|
2010/10/06 | 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 |
2010/10/01 | 87 | 87 | 86 | 86 | -3 | -3.4% | 12,800 |
2010/09/30 | 87 | 92 | 87 | 89 | +2 | +2.3% | 37,400 |
2010/09/29 | 88 | 88 | 86 | 87 | ±0 | ±0% | 10,600 |
2010/09/28 | 88 | 88 | 87 | 87 | ±0 | ±0% | 18,400 |
2010/09/27 | 89 | 89 | 87 | 87 | -2 | -2.2% | 28,100 |
2010/09/24 | 87 | 89 | 87 | 89 | ±0 | ±0% | 20,800 |
2010/09/22 | 88 | 90 | 87 | 89 | +1 | +1.1% | 25,900 |
2010/09/21 | 91 | 91 | 85 | 88 | -3 | -3.3% | 99,700 |
2010/09/17 | 91 | 91 | 90 | 91 | ±0 | ±0% | 7,900 |
2010/09/16 | 91 | 91 | 91 | 91 | ±0 | ±0% | 2,300 |
2010/09/15 | 91 | 91 | 90 | 91 | +1 | +1.1% | 16,900 |
2010/09/14 | 92 | 92 | 90 | 90 | -2 | -2.2% | 18,700 |
2010/09/13 | 90 | 95 | 90 | 92 | +3 | +3.4% | 19,700 |
2010/09/10 | 90 | 90 | 89 | 89 | ±0 | ±0% | 56,400 |
2010/09/09 | 88 | 89 | 88 | 89 | +1 | +1.1% | 3,200 |
2010/09/08 | 87 | 90 | 86 | 88 | ±0 | ±0% | 17,300 |
2010/09/07 | 87 | 88 | 87 | 88 | -1 | -1.1% | 2,200 |
2010/09/06 | 88 | 89 | 87 | 89 | +1 | +1.1% | 5,900 |
2010/09/03 | 89 | 89 | 88 | 88 | -1 | -1.1% | 16,400 |
2010/09/02 | 89 | 89 | 88 | 89 | +1 | +1.1% | 2,700 |
2010/09/01 | 87 | 89 | 87 | 88 | +1 | +1.1% | 3,000 |
2010/08/31 | 89 | 89 | 87 | 87 | -2 | -2.2% | 22,100 |
2010/08/30 | 88 | 89 | 88 | 89 | +1 | +1.1% | 59,100 |
2010/08/27 | 89 | 89 | 88 | 88 | -1 | -1.1% | 31,800 |
2010/08/26 | 88 | 89 | 87 | 89 | +1 | +1.1% | 35,500 |
2010/08/25 | 89 | 89 | 85 | 88 | +1 | +1.1% | 9,900 |
2010/08/24 | 87 | 88 | 87 | 87 | +1 | +1.2% | 14,100 |
2010/08/23 | 89 | 90 | 86 | 86 | -2 | -2.3% | 13,800 |
2010/08/20 | 90 | 90 | 88 | 88 | -2 | -2.2% | 1,100 |
2010/08/19 | 88 | 90 | 88 | 90 | +2 | +2.3% | 6,000 |
2010/08/18 | 88 | 89 | 88 | 88 | ±0 | ±0% | 6,800 |
2010/08/17 | 88 | 88 | 87 | 88 | -1 | -1.1% | 12,300 |
2010/08/16 | 89 | 89 | 86 | 89 | -1 | -1.1% | 19,000 |
2010/08/13 | 90 | 91 | 90 | 90 | ±0 | ±0% | 8,800 |
2010/08/12 | 91 | 91 | 88 | 90 | -1 | -1.1% | 22,200 |
2010/08/11 | 93 | 93 | 91 | 91 | -2 | -2.2% | 8,800 |
2010/08/10 | 94 | 95 | 91 | 93 | ±0 | ±0% | 20,600 |
2010/08/09 | 93 | 93 | 92 | 93 | ±0 | ±0% | 5,200 |
2010/08/06 | 93 | 93 | 92 | 93 | +1 | +1.1% | 2,400 |
2010/08/05 | 92 | 92 | 91 | 92 | ±0 | ±0% | 13,700 |
2010/08/04 | 92 | 92 | 92 | 92 | ±0 | ±0% | 1,600 |
2010/08/03 | 93 | 93 | 91 | 92 | ±0 | ±0% | 7,300 |
2010/08/02 | 89 | 92 | 89 | 92 | +2 | +2.2% | 3,800 |
2010/07/30 | 90 | 91 | 89 | 90 | -2 | -2.2% | 8,400 |
2010/07/29 | 91 | 92 | 90 | 92 | ±0 | ±0% | 34,200 |
2010/07/28 | 92 | 92 | 91 | 92 | +1 | +1.1% | 10,800 |
2010/07/27 | 91 | 92 | 91 | 91 | ±0 | ±0% | 23,400 |
3551~
3600
件表示中 / 3678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 | 18,900円 | +0.4% | +15.4% | 1.59% | 28.17倍 | 0.39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 |
アサヒペン | 175,000円 | +5.2% | +19.2% | 3.43% | 9.10倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア3割。ホームセンター等の販路生かして園芸・日用品等も展開 |
リベルタ | 121,000円 | +27.4% | +500.0% | 0.83% | 44.93倍 | 4.62倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。M&A積極的 |
Pアンチエイジ | 78,000円 | -14.0% | -19.3% | 0.00% | 52.31倍 | 1.01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 |
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% |
市場注目の銘柄
チャート関連のコラム