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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 88 | 89 | 87 | 88 | ±0 | ±0% | 2,900 |
| 2010/07/20 | 89 | 89 | 88 | 88 | -1 | -1.1% | 3,000 |
| 2010/07/16 | 90 | 90 | 89 | 89 | -1 | -1.1% | 15,600 |
| 2010/07/15 | 90 | 90 | 90 | 90 | -1 | -1.1% | 12,700 |
| 2010/07/14 | 90 | 92 | 90 | 91 | +1 | +1.1% | 4,300 |
| 2010/07/13 | 91 | 91 | 88 | 90 | ±0 | ±0% | 24,700 |
| 2010/07/12 | 90 | 91 | 90 | 90 | -2 | -2.2% | 53,700 |
| 2010/07/09 | 92 | 92 | 91 | 92 | -1 | -1.1% | 7,900 |
| 2010/07/08 | 91 | 94 | 91 | 93 | +2 | +2.2% | 6,100 |
| 2010/07/07 | 90 | 91 | 90 | 91 | ±0 | ±0% | 3,100 |
| 2010/07/06 | 90 | 91 | 90 | 91 | ±0 | ±0% | 2,300 |
| 2010/07/05 | 91 | 91 | 91 | 91 | +1 | +1.1% | 14,500 |
| 2010/07/02 | 90 | 90 | 89 | 90 | -1 | -1.1% | 6,800 |
| 2010/07/01 | 89 | 92 | 89 | 91 | +2 | +2.2% | 6,600 |
| 2010/06/30 | 90 | 90 | 88 | 89 | -3 | -3.3% | 61,800 |
| 2010/06/29 | 91 | 92 | 90 | 92 | +1 | +1.1% | 25,100 |
| 2010/06/28 | 93 | 94 | 91 | 91 | -2 | -2.2% | 86,700 |
| 2010/06/25 | 96 | 96 | 91 | 93 | -2 | -2.1% | 96,100 |
| 2010/06/24 | 95 | 96 | 94 | 95 | ±0 | ±0% | 12,400 |
| 2010/06/23 | 96 | 96 | 94 | 95 | -2 | -2.1% | 39,000 |
| 2010/06/22 | 96 | 97 | 95 | 97 | ±0 | ±0% | 57,400 |
| 2010/06/21 | 93 | 97 | 93 | 97 | +4 | +4.3% | 56,000 |
| 2010/06/18 | 95 | 95 | 92 | 93 | -2 | -2.1% | 100,700 |
| 2010/06/17 | 94 | 96 | 93 | 95 | ±0 | ±0% | 51,600 |
| 2010/06/16 | 95 | 96 | 94 | 95 | ±0 | ±0% | 14,900 |
| 2010/06/15 | 95 | 97 | 94 | 95 | +1 | +1.1% | 33,300 |
| 2010/06/14 | 94 | 96 | 94 | 94 | ±0 | ±0% | 19,300 |
| 2010/06/11 | 95 | 96 | 94 | 94 | ±0 | ±0% | 14,600 |
| 2010/06/10 | 95 | 95 | 93 | 94 | ±0 | ±0% | 19,100 |
| 2010/06/09 | 96 | 97 | 92 | 94 | -2 | -2.1% | 49,400 |
| 2010/06/08 | 95 | 96 | 94 | 96 | +1 | +1.1% | 19,500 |
| 2010/06/07 | 96 | 97 | 94 | 95 | -3 | -3.1% | 112,300 |
| 2010/06/04 | 98 | 98 | 96 | 98 | ±0 | ±0% | 32,700 |
| 2010/06/03 | 96 | 98 | 96 | 98 | +3 | +3.2% | 70,900 |
| 2010/06/02 | 97 | 98 | 95 | 95 | -2 | -2.1% | 13,300 |
| 2010/06/01 | 98 | 98 | 96 | 97 | -1 | -1% | 23,200 |
| 2010/05/31 | 98 | 99 | 97 | 98 | ±0 | ±0% | 5,500 |
| 2010/05/28 | 100 | 101 | 98 | 98 | ±0 | ±0% | 38,400 |
| 2010/05/27 | 96 | 100 | 96 | 98 | ±0 | ±0% | 69,000 |
| 2010/05/26 | 99 | 99 | 96 | 98 | ±0 | ±0% | 35,400 |
| 2010/05/25 | 98 | 99 | 97 | 98 | +1 | +1% | 28,900 |
| 2010/05/24 | 102 | 102 | 96 | 97 | -1 | -1% | 79,800 |
| 2010/05/21 | 98 | 99 | 95 | 98 | -1 | -1% | 85,400 |
| 2010/05/20 | 100 | 101 | 99 | 99 | -2 | -2% | 76,300 |
| 2010/05/19 | 103 | 103 | 99 | 101 | -2 | -1.9% | 101,400 |
| 2010/05/18 | 105 | 105 | 101 | 103 | -3 | -2.8% | 64,800 |
| 2010/05/17 | 110 | 110 | 104 | 106 | -4 | -3.6% | 61,300 |
| 2010/05/14 | 111 | 112 | 106 | 110 | +4 | +3.8% | 170,600 |
| 2010/05/13 | 103 | 107 | 103 | 106 | +4 | +3.9% | 46,700 |
| 2010/05/12 | 104 | 106 | 101 | 102 | -3 | -2.9% | 63,200 |
3601～
3650
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
