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 |
---|---|---|---|---|---|---|---|
2010/09/22 | 88 | 90 | 87 | 89 | +1 | +1.1% | 25,900 |
2010/09/21 | 91 | 91 | 85 | 88 | -3 | -3.3% | 99,700 |
2010/09/17 | 91 | 91 | 90 | 91 | ±0 | ±0% | 7,900 |
2010/09/16 | 91 | 91 | 91 | 91 | ±0 | ±0% | 2,300 |
2010/09/15 | 91 | 91 | 90 | 91 | +1 | +1.1% | 16,900 |
2010/09/14 | 92 | 92 | 90 | 90 | -2 | -2.2% | 18,700 |
2010/09/13 | 90 | 95 | 90 | 92 | +3 | +3.4% | 19,700 |
2010/09/10 | 90 | 90 | 89 | 89 | ±0 | ±0% | 56,400 |
2010/09/09 | 88 | 89 | 88 | 89 | +1 | +1.1% | 3,200 |
2010/09/08 | 87 | 90 | 86 | 88 | ±0 | ±0% | 17,300 |
2010/09/07 | 87 | 88 | 87 | 88 | -1 | -1.1% | 2,200 |
2010/09/06 | 88 | 89 | 87 | 89 | +1 | +1.1% | 5,900 |
2010/09/03 | 89 | 89 | 88 | 88 | -1 | -1.1% | 16,400 |
2010/09/02 | 89 | 89 | 88 | 89 | +1 | +1.1% | 2,700 |
2010/09/01 | 87 | 89 | 87 | 88 | +1 | +1.1% | 3,000 |
2010/08/31 | 89 | 89 | 87 | 87 | -2 | -2.2% | 22,100 |
2010/08/30 | 88 | 89 | 88 | 89 | +1 | +1.1% | 59,100 |
2010/08/27 | 89 | 89 | 88 | 88 | -1 | -1.1% | 31,800 |
2010/08/26 | 88 | 89 | 87 | 89 | +1 | +1.1% | 35,500 |
2010/08/25 | 89 | 89 | 85 | 88 | +1 | +1.1% | 9,900 |
2010/08/24 | 87 | 88 | 87 | 87 | +1 | +1.2% | 14,100 |
2010/08/23 | 89 | 90 | 86 | 86 | -2 | -2.3% | 13,800 |
2010/08/20 | 90 | 90 | 88 | 88 | -2 | -2.2% | 1,100 |
2010/08/19 | 88 | 90 | 88 | 90 | +2 | +2.3% | 6,000 |
2010/08/18 | 88 | 89 | 88 | 88 | ±0 | ±0% | 6,800 |
2010/08/17 | 88 | 88 | 87 | 88 | -1 | -1.1% | 12,300 |
2010/08/16 | 89 | 89 | 86 | 89 | -1 | -1.1% | 19,000 |
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 |
3651~
3700
件表示中 / 3769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 | 23,100円 | +4.0% | -37.2% | 1.73% | 15.66倍 | 0.48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 |
リップス | 348,500円 | +17.2% | +26.0% | 0.00% | 14.13倍 | 2.83倍 |
|
- |
戸田工 | 141,700円 | -8.4% | - | 0.00% | 40.97倍 | 0.74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 |
ロンシル工 | 185,200円 | -0.2% | +26.3% | 3.78% | 10.67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% |
ウェーブロック | 70,700円 | +3.7% | +22.0% | 4.24% | 10.29倍 | 0.36倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
市場注目の銘柄
チャート関連のコラム