新日本科学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,379 | 1,428 | 1,373 | 1,402 | +36 | +2.6% | 530,800 |
| 2024/05/09 | 1,419 | 1,457 | 1,363 | 1,366 | -45 | -3.2% | 747,800 |
| 2024/05/08 | 1,507 | 1,555 | 1,365 | 1,411 | -96 | -6.4% | 1,492,800 |
| 2024/05/07 | 1,549 | 1,549 | 1,495 | 1,507 | -28 | -1.8% | 446,100 |
| 2024/05/02 | 1,542 | 1,546 | 1,521 | 1,535 | -7 | -0.5% | 196,700 |
| 2024/05/01 | 1,529 | 1,547 | 1,516 | 1,542 | ±0 | ±0% | 139,800 |
| 2024/04/30 | 1,520 | 1,554 | 1,520 | 1,542 | +40 | +2.7% | 212,700 |
| 2024/04/26 | 1,486 | 1,516 | 1,473 | 1,502 | +22 | +1.5% | 205,300 |
| 2024/04/25 | 1,471 | 1,492 | 1,460 | 1,480 | +9 | +0.6% | 147,900 |
| 2024/04/24 | 1,468 | 1,496 | 1,467 | 1,471 | +23 | +1.6% | 170,300 |
| 2024/04/23 | 1,431 | 1,471 | 1,430 | 1,448 | +15 | +1% | 163,700 |
| 2024/04/22 | 1,436 | 1,448 | 1,420 | 1,433 | +10 | +0.7% | 241,100 |
| 2024/04/19 | 1,486 | 1,492 | 1,422 | 1,423 | -60 | -4% | 213,600 |
| 2024/04/18 | 1,443 | 1,487 | 1,440 | 1,483 | +26 | +1.8% | 187,400 |
| 2024/04/17 | 1,452 | 1,483 | 1,425 | 1,457 | +6 | +0.4% | 162,000 |
| 2024/04/16 | 1,463 | 1,470 | 1,436 | 1,451 | -28 | -1.9% | 187,500 |
| 2024/04/15 | 1,479 | 1,491 | 1,462 | 1,479 | -12 | -0.8% | 141,500 |
| 2024/04/12 | 1,477 | 1,506 | 1,477 | 1,491 | +16 | +1.1% | 170,100 |
| 2024/04/11 | 1,473 | 1,494 | 1,466 | 1,475 | -10 | -0.7% | 144,100 |
| 2024/04/10 | 1,466 | 1,500 | 1,461 | 1,485 | +34 | +2.3% | 262,000 |
| 2024/04/09 | 1,452 | 1,465 | 1,445 | 1,451 | +2 | +0.1% | 144,500 |
| 2024/04/08 | 1,451 | 1,467 | 1,440 | 1,449 | -1 | -0.1% | 182,200 |
| 2024/04/05 | 1,414 | 1,455 | 1,413 | 1,450 | +22 | +1.5% | 173,300 |
| 2024/04/04 | 1,431 | 1,458 | 1,424 | 1,428 | -3 | -0.2% | 205,000 |
| 2024/04/03 | 1,420 | 1,443 | 1,397 | 1,431 | ±0 | ±0% | 233,400 |
| 2024/04/02 | 1,501 | 1,503 | 1,431 | 1,431 | -72 | -4.8% | 463,700 |
| 2024/04/01 | 1,518 | 1,522 | 1,496 | 1,503 | -15 | -1% | 187,400 |
| 2024/03/29 | 1,548 | 1,548 | 1,507 | 1,518 | -14 | -0.9% | 207,700 |
| 2024/03/28 | 1,528 | 1,548 | 1,517 | 1,532 | -8 | -0.5% | 175,900 |
| 2024/03/27 | 1,530 | 1,541 | 1,515 | 1,540 | +22 | +1.4% | 187,800 |
| 2024/03/26 | 1,533 | 1,540 | 1,510 | 1,518 | -17 | -1.1% | 253,600 |
| 2024/03/25 | 1,555 | 1,565 | 1,535 | 1,535 | -27 | -1.7% | 172,300 |
| 2024/03/22 | 1,566 | 1,574 | 1,547 | 1,562 | -4 | -0.3% | 209,600 |
| 2024/03/21 | 1,550 | 1,575 | 1,549 | 1,566 | +34 | +2.2% | 280,200 |
| 2024/03/19 | 1,538 | 1,544 | 1,522 | 1,532 | -6 | -0.4% | 116,900 |
| 2024/03/18 | 1,530 | 1,542 | 1,516 | 1,538 | +17 | +1.1% | 175,300 |
| 2024/03/15 | 1,505 | 1,525 | 1,498 | 1,521 | +1 | +0.1% | 199,500 |
| 2024/03/14 | 1,510 | 1,533 | 1,499 | 1,520 | +16 | +1.1% | 239,400 |
| 2024/03/13 | 1,540 | 1,548 | 1,502 | 1,504 | -31 | -2% | 233,100 |
| 2024/03/12 | 1,555 | 1,560 | 1,497 | 1,535 | -8 | -0.5% | 289,100 |
| 2024/03/11 | 1,555 | 1,589 | 1,527 | 1,543 | -35 | -2.2% | 296,200 |
| 2024/03/08 | 1,568 | 1,590 | 1,549 | 1,578 | -9 | -0.6% | 435,200 |
| 2024/03/07 | 1,603 | 1,613 | 1,586 | 1,587 | -17 | -1.1% | 232,600 |
| 2024/03/06 | 1,572 | 1,609 | 1,568 | 1,604 | +26 | +1.6% | 196,100 |
| 2024/03/05 | 1,595 | 1,597 | 1,570 | 1,578 | -22 | -1.4% | 328,600 |
| 2024/03/04 | 1,611 | 1,632 | 1,596 | 1,600 | -21 | -1.3% | 380,300 |
| 2024/03/01 | 1,644 | 1,663 | 1,618 | 1,621 | -19 | -1.2% | 242,400 |
| 2024/02/29 | 1,668 | 1,668 | 1,632 | 1,640 | -38 | -2.3% | 292,400 |
| 2024/02/28 | 1,678 | 1,713 | 1,667 | 1,678 | +1 | +0.1% | 362,500 |
| 2024/02/27 | 1,647 | 1,679 | 1,643 | 1,677 | +27 | +1.6% | 322,400 |
1～
50
件表示中 / 4941件
類似銘柄と比較する
現在ご覧いただいている「新日科学」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 |
|---|---|---|---|---|---|---|---|---|
| 新日科学 | 140,200円 | +12.8% | -23.8% | 3.57% | 14.89倍 | 1.71倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| 応用地 | 237,400円 | +0.6% | +11.3% | 2.44% | 21.57倍 | 0.75倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ＳＢＩＧアセット | 67,500円 | +13.5% | +3.6% | 3.26% | 37.84倍 | 3.79倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| エラン | 94,900円 | +20.7% | +14.9% | 1.48% | 20.13倍 | 5.31倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| ナガセ | 188,400円 | +3.1% | +21.1% | 5.31% | 15.33倍 | 1.72倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
