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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 1,400 | 1,405 | 1,353 | 1,357 | -51 | -3.6% | 480,200 |
| 2022/01/12 | 1,368 | 1,415 | 1,368 | 1,408 | +66 | +4.9% | 541,800 |
| 2022/01/11 | 1,375 | 1,381 | 1,324 | 1,342 | -39 | -2.8% | 602,100 |
| 2022/01/07 | 1,420 | 1,440 | 1,362 | 1,381 | -31 | -2.2% | 853,200 |
| 2022/01/06 | 1,388 | 1,457 | 1,385 | 1,412 | +5 | +0.4% | 835,400 |
| 2022/01/05 | 1,398 | 1,426 | 1,382 | 1,407 | -8 | -0.6% | 518,600 |
| 2022/01/04 | 1,420 | 1,454 | 1,404 | 1,415 | -5 | -0.4% | 719,600 |
| 2021/12/30 | 1,502 | 1,536 | 1,389 | 1,420 | -57 | -3.9% | 1,987,000 |
| 2021/12/29 | 1,600 | 1,600 | 1,467 | 1,477 | -128 | -8% | 1,312,600 |
| 2021/12/28 | 1,569 | 1,605 | 1,552 | 1,605 | +50 | +3.2% | 580,300 |
| 2021/12/27 | 1,545 | 1,563 | 1,506 | 1,555 | +13 | +0.8% | 423,800 |
| 2021/12/24 | 1,527 | 1,558 | 1,520 | 1,542 | +22 | +1.4% | 515,900 |
| 2021/12/23 | 1,605 | 1,614 | 1,506 | 1,520 | -64 | -4% | 1,182,900 |
| 2021/12/22 | 1,507 | 1,587 | 1,496 | 1,584 | +76 | +5% | 912,900 |
| 2021/12/21 | 1,490 | 1,509 | 1,461 | 1,508 | +33 | +2.2% | 438,100 |
| 2021/12/20 | 1,463 | 1,530 | 1,461 | 1,475 | ±0 | ±0% | 664,800 |
| 2021/12/17 | 1,480 | 1,489 | 1,451 | 1,475 | -12 | -0.8% | 389,800 |
| 2021/12/16 | 1,498 | 1,518 | 1,480 | 1,487 | +13 | +0.9% | 379,600 |
| 2021/12/15 | 1,462 | 1,494 | 1,459 | 1,474 | +4 | +0.3% | 384,300 |
| 2021/12/14 | 1,506 | 1,511 | 1,436 | 1,470 | -25 | -1.7% | 967,500 |
| 2021/12/13 | 1,539 | 1,555 | 1,482 | 1,495 | -40 | -2.6% | 562,800 |
| 2021/12/10 | 1,534 | 1,572 | 1,522 | 1,535 | -20 | -1.3% | 484,100 |
| 2021/12/09 | 1,564 | 1,626 | 1,553 | 1,555 | +3 | +0.2% | 867,300 |
| 2021/12/08 | 1,515 | 1,558 | 1,495 | 1,552 | +37 | +2.4% | 793,000 |
| 2021/12/07 | 1,557 | 1,569 | 1,506 | 1,515 | -28 | -1.8% | 715,900 |
| 2021/12/06 | 1,574 | 1,588 | 1,518 | 1,543 | -36 | -2.3% | 719,700 |
| 2021/12/03 | 1,531 | 1,587 | 1,512 | 1,579 | +42 | +2.7% | 851,900 |
| 2021/12/02 | 1,560 | 1,579 | 1,520 | 1,537 | -32 | -2% | 1,245,100 |
| 2021/12/01 | 1,632 | 1,649 | 1,557 | 1,569 | -46 | -2.8% | 1,611,900 |
| 2021/11/30 | 1,757 | 1,781 | 1,611 | 1,615 | -119 | -6.9% | 2,154,700 |
| 2021/11/29 | 1,720 | 1,825 | 1,691 | 1,734 | +10 | +0.6% | 2,279,200 |
| 2021/11/26 | 1,675 | 1,735 | 1,655 | 1,724 | +49 | +2.9% | 1,132,300 |
| 2021/11/25 | 1,690 | 1,712 | 1,623 | 1,675 | +22 | +1.3% | 1,423,100 |
| 2021/11/24 | 1,742 | 1,750 | 1,617 | 1,653 | -89 | -5.1% | 1,985,700 |
| 2021/11/22 | 1,782 | 1,870 | 1,712 | 1,742 | -38 | -2.1% | 2,719,200 |
| 2021/11/19 | 1,750 | 1,820 | 1,740 | 1,780 | +37 | +2.1% | 1,967,400 |
| 2021/11/18 | 1,739 | 1,759 | 1,674 | 1,743 | +7 | +0.4% | 1,250,300 |
| 2021/11/17 | 1,716 | 1,744 | 1,687 | 1,736 | +21 | +1.2% | 864,300 |
| 2021/11/16 | 1,691 | 1,746 | 1,661 | 1,715 | +23 | +1.4% | 1,355,000 |
| 2021/11/15 | 1,645 | 1,698 | 1,591 | 1,692 | +42 | +2.5% | 1,482,300 |
| 2021/11/12 | 1,610 | 1,680 | 1,606 | 1,650 | +33 | +2% | 1,595,400 |
| 2021/11/11 | 1,785 | 1,791 | 1,588 | 1,617 | -159 | -9% | 3,755,000 |
| 2021/11/10 | 1,693 | 1,784 | 1,692 | 1,776 | +78 | +4.6% | 2,289,500 |
| 2021/11/09 | 1,678 | 1,718 | 1,646 | 1,698 | +25 | +1.5% | 1,667,100 |
| 2021/11/08 | 1,750 | 1,757 | 1,601 | 1,673 | -37 | -2.2% | 4,060,700 |
| 2021/11/05 | 1,636 | 1,720 | 1,617 | 1,710 | +71 | +4.3% | 2,446,800 |
| 2021/11/04 | 1,529 | 1,660 | 1,510 | 1,639 | +102 | +6.6% | 3,583,600 |
| 2021/11/02 | 1,515 | 1,539 | 1,482 | 1,537 | +34 | +2.3% | 1,592,100 |
| 2021/11/01 | 1,467 | 1,539 | 1,454 | 1,503 | +66 | +4.6% | 2,221,400 |
| 2021/10/29 | 1,492 | 1,509 | 1,405 | 1,437 | -52 | -3.5% | 2,509,200 |
801～
850
件表示中 / 5173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 | 126,000円 | +21.0% | -15.9% | 3.97% | 11.92倍 | 1.44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 |
| 歌舞伎 | 445,500円 | +10.8% | +15.0% | 0.11% | 248.88倍 | 4.78倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| アルプス技 | 258,100円 | +5.7% | +3.5% | 3.64% | 13.69倍 | 2.71倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ｄｅｌｙ | 123,900円 | +27.0% | +7.5% | 0.00% | 31.74倍 | 5.29倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| グロービンク | 178,100円 | +95.2% | +584.4% | 0.00% | 34.11倍 | 10.51倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
市場注目の銘柄
チャート関連のコラム
