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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/26 | 91 | 92 | 91 | 91 | +1 | +1.1% | 10,300 |
| 2010/07/23 | 88 | 90 | 88 | 90 | +2 | +2.3% | 19,500 |
| 2010/07/22 | 87 | 89 | 87 | 88 | ±0 | ±0% | 5,400 |
| 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 |
3601～
3650
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
