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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 106 | 108 | 105 | 108 | +3 | +2.9% | 92,300 |
| 2011/01/12 | 107 | 110 | 105 | 105 | ±0 | ±0% | 146,400 |
| 2011/01/11 | 102 | 106 | 102 | 105 | +3 | +2.9% | 83,800 |
| 2011/01/07 | 102 | 103 | 102 | 102 | -1 | -1% | 83,800 |
| 2011/01/06 | 101 | 104 | 98 | 103 | +3 | +3% | 121,800 |
| 2011/01/05 | 100 | 101 | 99 | 100 | +1 | +1% | 49,900 |
| 2011/01/04 | 97 | 102 | 96 | 99 | +1 | +1% | 81,000 |
| 2010/12/30 | 98 | 99 | 96 | 98 | -1 | -1% | 85,200 |
| 2010/12/29 | 94 | 99 | 94 | 99 | +4 | +4.2% | 62,100 |
| 2010/12/28 | 92 | 96 | 92 | 95 | +4 | +4.4% | 41,500 |
| 2010/12/27 | 92 | 93 | 91 | 91 | ±0 | ±0% | 113,000 |
| 2010/12/24 | 92 | 93 | 91 | 91 | -2 | -2.2% | 41,200 |
| 2010/12/22 | 92 | 94 | 91 | 93 | +1 | +1.1% | 74,700 |
| 2010/12/21 | 90 | 92 | 88 | 92 | +1 | +1.1% | 48,800 |
| 2010/12/20 | 90 | 92 | 90 | 91 | ±0 | ±0% | 36,700 |
| 2010/12/17 | 93 | 95 | 90 | 91 | -2 | -2.2% | 59,700 |
| 2010/12/16 | 92 | 94 | 92 | 93 | +2 | +2.2% | 42,200 |
| 2010/12/15 | 91 | 92 | 91 | 91 | -1 | -1.1% | 19,100 |
| 2010/12/14 | 90 | 92 | 90 | 92 | +2 | +2.2% | 52,900 |
| 2010/12/13 | 90 | 91 | 89 | 90 | ±0 | ±0% | 51,600 |
| 2010/12/10 | 90 | 91 | 89 | 90 | +1 | +1.1% | 30,500 |
| 2010/12/09 | 92 | 93 | 86 | 89 | -4 | -4.3% | 250,600 |
| 2010/12/08 | 92 | 95 | 91 | 93 | +1 | +1.1% | 75,900 |
| 2010/12/07 | 88 | 92 | 88 | 92 | +3 | +3.4% | 95,000 |
| 2010/12/06 | 90 | 90 | 88 | 89 | +2 | +2.3% | 56,600 |
| 2010/12/03 | 87 | 89 | 86 | 87 | ±0 | ±0% | 161,600 |
| 2010/12/02 | 86 | 89 | 86 | 87 | +2 | +2.4% | 19,000 |
| 2010/12/01 | 86 | 86 | 84 | 85 | -1 | -1.2% | 27,300 |
| 2010/11/30 | 85 | 88 | 85 | 86 | ±0 | ±0% | 22,100 |
| 2010/11/29 | 88 | 88 | 85 | 86 | ±0 | ±0% | 10,200 |
| 2010/11/26 | 87 | 88 | 86 | 86 | -3 | -3.4% | 16,200 |
| 2010/11/25 | 88 | 90 | 87 | 89 | +4 | +4.7% | 28,200 |
| 2010/11/24 | 84 | 86 | 83 | 85 | +1 | +1.2% | 17,400 |
| 2010/11/22 | 85 | 85 | 83 | 84 | +1 | +1.2% | 26,100 |
| 2010/11/19 | 82 | 83 | 82 | 83 | +2 | +2.5% | 19,800 |
| 2010/11/18 | 81 | 82 | 80 | 81 | ±0 | ±0% | 22,600 |
| 2010/11/17 | 80 | 82 | 79 | 81 | -1 | -1.2% | 21,000 |
| 2010/11/16 | 82 | 82 | 81 | 82 | ±0 | ±0% | 13,200 |
| 2010/11/15 | 82 | 83 | 80 | 82 | +1 | +1.2% | 32,600 |
| 2010/11/12 | 81 | 82 | 80 | 81 | ±0 | ±0% | 21,500 |
| 2010/11/11 | 81 | 81 | 79 | 81 | +1 | +1.3% | 33,200 |
| 2010/11/10 | 81 | 81 | 79 | 80 | ±0 | ±0% | 38,000 |
| 2010/11/09 | 79 | 80 | 79 | 80 | ±0 | ±0% | 200 |
| 2010/11/08 | 80 | 81 | 80 | 80 | +1 | +1.3% | 14,700 |
| 2010/11/05 | 76 | 80 | 76 | 79 | ±0 | ±0% | 22,100 |
| 2010/11/04 | 79 | 81 | 77 | 79 | -1 | -1.3% | 44,100 |
| 2010/11/02 | 81 | 82 | 79 | 80 | -2 | -2.4% | 24,400 |
| 2010/11/01 | 83 | 86 | 80 | 82 | +2 | +2.5% | 25,400 |
| 2010/10/29 | 80 | 80 | 79 | 80 | ±0 | ±0% | 34,000 |
| 2010/10/28 | 80 | 81 | 79 | 80 | +1 | +1.3% | 4,500 |
3501～
3550
件表示中 / 3692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 | 19,100円 | +0.4% | +15.4% | 1.57% | 28.46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 |
| Ｐアンチエイジ | 85,400円 | -14.0% | -19.3% | 0.00% | 57.28倍 | 1.11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 |
| リベルタ | 122,900円 | +27.4% | +500.0% | 0.81% | 45.74倍 | 4.71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 |
| ダイトーケミ | 63,400円 | +17.9% | - | 2.52% | 8.30倍 | 0.47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 |
| ＨＡＢＡ | 175,700円 | +2.7% | - | 2.28% | 16.61倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
