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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 295 | 299 | 289 | 298 | +9 | +3.1% | 892,800 |
| 2021/03/19 | 281 | 292 | 281 | 289 | +5 | +1.8% | 942,100 |
| 2021/03/18 | 289 | 289 | 284 | 284 | -3 | -1% | 354,500 |
| 2021/03/17 | 283 | 287 | 281 | 287 | +3 | +1.1% | 272,800 |
| 2021/03/16 | 286 | 286 | 281 | 284 | -2 | -0.7% | 217,200 |
| 2021/03/15 | 289 | 293 | 281 | 286 | +3 | +1.1% | 623,500 |
| 2021/03/12 | 279 | 285 | 276 | 283 | +7 | +2.5% | 694,900 |
| 2021/03/11 | 264 | 277 | 264 | 276 | +11 | +4.2% | 487,300 |
| 2021/03/10 | 267 | 267 | 262 | 265 | -2 | -0.7% | 234,400 |
| 2021/03/09 | 261 | 267 | 257 | 267 | +7 | +2.7% | 359,600 |
| 2021/03/08 | 267 | 268 | 257 | 260 | -3 | -1.1% | 303,200 |
| 2021/03/05 | 263 | 268 | 254 | 263 | -3 | -1.1% | 527,700 |
| 2021/03/04 | 270 | 277 | 262 | 266 | -4 | -1.5% | 441,300 |
| 2021/03/03 | 272 | 273 | 268 | 270 | -1 | -0.4% | 180,000 |
| 2021/03/02 | 274 | 276 | 266 | 271 | -3 | -1.1% | 269,800 |
| 2021/03/01 | 263 | 274 | 263 | 274 | +9 | +3.4% | 369,000 |
| 2021/02/26 | 267 | 271 | 264 | 265 | -7 | -2.6% | 415,300 |
| 2021/02/25 | 275 | 276 | 269 | 272 | +1 | +0.4% | 269,800 |
| 2021/02/24 | 282 | 282 | 269 | 271 | -8 | -2.9% | 459,000 |
| 2021/02/22 | 271 | 281 | 271 | 279 | +13 | +4.9% | 559,100 |
| 2021/02/19 | 270 | 271 | 263 | 266 | -8 | -2.9% | 446,200 |
| 2021/02/18 | 283 | 286 | 273 | 274 | -7 | -2.5% | 711,000 |
| 2021/02/17 | 275 | 287 | 273 | 281 | +9 | +3.3% | 1,365,200 |
| 2021/02/16 | 269 | 275 | 266 | 272 | +4 | +1.5% | 606,600 |
| 2021/02/15 | 268 | 269 | 261 | 268 | +1 | +0.4% | 383,900 |
| 2021/02/12 | 263 | 271 | 263 | 267 | +8 | +3.1% | 687,000 |
| 2021/02/10 | 255 | 262 | 253 | 259 | -1 | -0.4% | 369,700 |
| 2021/02/09 | 265 | 265 | 257 | 260 | -6 | -2.3% | 459,600 |
| 2021/02/08 | 268 | 268 | 262 | 266 | -2 | -0.7% | 459,400 |
| 2021/02/05 | 270 | 270 | 265 | 268 | +1 | +0.4% | 464,500 |
| 2021/02/04 | 264 | 267 | 263 | 267 | +3 | +1.1% | 360,200 |
| 2021/02/03 | 267 | 273 | 262 | 264 | ±0 | ±0% | 858,100 |
| 2021/02/02 | 258 | 266 | 255 | 264 | +6 | +2.3% | 676,500 |
| 2021/02/01 | 251 | 263 | 251 | 258 | +5 | +2% | 556,900 |
| 2021/01/29 | 270 | 272 | 251 | 253 | -18 | -6.6% | 1,546,900 |
| 2021/01/28 | 262 | 272 | 262 | 271 | -4 | -1.5% | 1,066,000 |
| 2021/01/27 | 280 | 281 | 271 | 275 | -8 | -2.8% | 1,117,500 |
| 2021/01/26 | 272 | 288 | 271 | 283 | +15 | +5.6% | 2,087,700 |
| 2021/01/25 | 280 | 280 | 266 | 268 | -12 | -4.3% | 1,794,100 |
| 2021/01/22 | 297 | 297 | 280 | 280 | -16 | -5.4% | 1,746,300 |
| 2021/01/21 | 301 | 308 | 294 | 296 | -4 | -1.3% | 1,575,900 |
| 2021/01/20 | 296 | 300 | 291 | 300 | -1 | -0.3% | 1,331,900 |
| 2021/01/19 | 295 | 318 | 294 | 301 | +7 | +2.4% | 7,776,800 |
| 2021/01/18 | 284 | 294 | 280 | 294 | +14 | +5% | 2,139,200 |
| 2021/01/15 | 279 | 282 | 269 | 280 | -1 | -0.4% | 1,601,900 |
| 2021/01/14 | 285 | 286 | 272 | 281 | -11 | -3.8% | 5,368,600 |
| 2021/01/13 | 284 | 321 | 280 | 292 | +32 | +12.3% | 23,508,400 |
| 2021/01/12 | 255 | 262 | 252 | 260 | +7 | +2.8% | 802,700 |
| 2021/01/08 | 261 | 261 | 251 | 253 | -10 | -3.8% | 1,067,700 |
| 2021/01/07 | 268 | 269 | 260 | 263 | -5 | -1.9% | 1,382,500 |
1051～
1100
件表示中 / 3735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 | 21,100円 | +4.0% | -37.2% | 1.90% | 14.31倍 | 0.44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 | 136,400円 | -8.4% | - | 0.00% | 39.43倍 | 0.72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 | 314,500円 | +17.2% | +26.0% | 0.00% | 12.75倍 | 2.56倍 |
|
- |
| ダイトーケミ | 69,900円 | +4.6% | +6.2% | 3.43% | 9.74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 | 89,000円 | -21.4% | +55.3% | 0.00% | 64.68倍 | 1.16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
