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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 163 | 163 | 157 | 159 | -1 | -0.6% | 257,200 |
| 2017/06/19 | 154 | 160 | 153 | 160 | +8 | +5.3% | 479,200 |
| 2017/06/16 | 153 | 153 | 151 | 152 | ±0 | ±0% | 85,400 |
| 2017/06/15 | 152 | 153 | 151 | 152 | ±0 | ±0% | 45,200 |
| 2017/06/14 | 152 | 153 | 152 | 152 | ±0 | ±0% | 56,900 |
| 2017/06/13 | 153 | 154 | 151 | 152 | ±0 | ±0% | 155,100 |
| 2017/06/12 | 153 | 153 | 152 | 152 | -1 | -0.7% | 79,000 |
| 2017/06/09 | 153 | 153 | 152 | 153 | +1 | +0.7% | 51,600 |
| 2017/06/08 | 150 | 153 | 150 | 152 | +1 | +0.7% | 67,700 |
| 2017/06/07 | 150 | 151 | 150 | 151 | +1 | +0.7% | 67,800 |
| 2017/06/06 | 152 | 152 | 150 | 150 | -2 | -1.3% | 33,800 |
| 2017/06/05 | 152 | 153 | 150 | 152 | ±0 | ±0% | 176,200 |
| 2017/06/02 | 152 | 153 | 150 | 152 | +1 | +0.7% | 106,800 |
| 2017/06/01 | 151 | 153 | 150 | 151 | +1 | +0.7% | 72,800 |
| 2017/05/31 | 150 | 150 | 148 | 150 | ±0 | ±0% | 127,500 |
| 2017/05/30 | 148 | 150 | 148 | 150 | +1 | +0.7% | 56,900 |
| 2017/05/29 | 152 | 152 | 148 | 149 | -1 | -0.7% | 83,100 |
| 2017/05/26 | 150 | 152 | 150 | 150 | ±0 | ±0% | 74,900 |
| 2017/05/25 | 150 | 152 | 149 | 150 | +2 | +1.4% | 73,000 |
| 2017/05/24 | 150 | 151 | 148 | 148 | -1 | -0.7% | 87,200 |
| 2017/05/23 | 149 | 151 | 149 | 149 | +1 | +0.7% | 91,300 |
| 2017/05/22 | 146 | 150 | 146 | 148 | +1 | +0.7% | 67,200 |
| 2017/05/19 | 147 | 148 | 146 | 147 | +2 | +1.4% | 62,700 |
| 2017/05/18 | 148 | 148 | 145 | 145 | -6 | -4% | 154,100 |
| 2017/05/17 | 154 | 154 | 151 | 151 | -3 | -1.9% | 93,400 |
| 2017/05/16 | 154 | 154 | 151 | 154 | ±0 | ±0% | 146,700 |
| 2017/05/15 | 153 | 155 | 147 | 154 | +1 | +0.7% | 223,300 |
| 2017/05/12 | 151 | 153 | 149 | 153 | +3 | +2% | 98,300 |
| 2017/05/11 | 150 | 150 | 148 | 150 | +1 | +0.7% | 36,200 |
| 2017/05/10 | 151 | 151 | 148 | 149 | -3 | -2% | 103,000 |
| 2017/05/09 | 146 | 153 | 145 | 152 | +7 | +4.8% | 210,000 |
| 2017/05/08 | 145 | 146 | 141 | 145 | ±0 | ±0% | 96,600 |
| 2017/05/02 | 143 | 145 | 140 | 145 | +3 | +2.1% | 100,200 |
| 2017/05/01 | 144 | 144 | 141 | 142 | -2 | -1.4% | 159,800 |
| 2017/04/28 | 146 | 146 | 144 | 144 | ±0 | ±0% | 66,500 |
| 2017/04/27 | 142 | 145 | 142 | 144 | -1 | -0.7% | 72,100 |
| 2017/04/26 | 143 | 145 | 141 | 145 | +3 | +2.1% | 128,300 |
| 2017/04/25 | 140 | 146 | 140 | 142 | +2 | +1.4% | 203,600 |
| 2017/04/24 | 143 | 143 | 140 | 140 | -2 | -1.4% | 127,000 |
| 2017/04/21 | 141 | 143 | 141 | 142 | ±0 | ±0% | 69,100 |
| 2017/04/20 | 141 | 142 | 141 | 142 | +2 | +1.4% | 47,300 |
| 2017/04/19 | 140 | 144 | 140 | 140 | -1 | -0.7% | 52,000 |
| 2017/04/18 | 138 | 143 | 138 | 141 | +4 | +2.9% | 86,100 |
| 2017/04/17 | 140 | 140 | 136 | 137 | -1 | -0.7% | 86,600 |
| 2017/04/14 | 140 | 141 | 137 | 138 | -3 | -2.1% | 93,900 |
| 2017/04/13 | 142 | 143 | 141 | 141 | -1 | -0.7% | 89,500 |
| 2017/04/12 | 143 | 144 | 142 | 142 | -3 | -2.1% | 100,200 |
| 2017/04/11 | 145 | 148 | 145 | 145 | -2 | -1.4% | 36,100 |
| 2017/04/10 | 147 | 148 | 144 | 147 | +3 | +2.1% | 99,200 |
| 2017/04/07 | 144 | 146 | 143 | 144 | +1 | +0.7% | 83,300 |
2001～
2050
件表示中 / 3771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 | 23,500円 | +4.0% | -37.2% | 1.70% | 15.93倍 | 0.49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 |
| コージンバイ | 175,500円 | +9.1% | +6.6% | 1.42% | 10.91倍 | 1.55倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| リップス | 345,500円 | +17.2% | +26.0% | 0.00% | 14.01倍 | 2.81倍 |
|
- |
| ロンシル工 | 184,700円 | -0.2% | +26.3% | 3.79% | 10.64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％ |
| 戸田工 | 135,500円 | -8.4% | - | 0.00% | 39.17倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
