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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,392 | 1,404 | 1,379 | 1,385 | +3 | +0.2% | 101,800 |
| 2024/06/07 | 1,368 | 1,390 | 1,368 | 1,382 | +14 | +1% | 103,100 |
| 2024/06/06 | 1,378 | 1,384 | 1,352 | 1,368 | +8 | +0.6% | 146,000 |
| 2024/06/05 | 1,387 | 1,394 | 1,358 | 1,360 | -45 | -3.2% | 117,900 |
| 2024/06/04 | 1,378 | 1,414 | 1,373 | 1,405 | +19 | +1.4% | 160,100 |
| 2024/06/03 | 1,371 | 1,400 | 1,357 | 1,386 | +28 | +2.1% | 198,800 |
| 2024/05/31 | 1,331 | 1,365 | 1,325 | 1,358 | +27 | +2% | 217,100 |
| 2024/05/30 | 1,310 | 1,331 | 1,300 | 1,331 | +10 | +0.8% | 211,200 |
| 2024/05/29 | 1,403 | 1,410 | 1,313 | 1,321 | -84 | -6% | 457,000 |
| 2024/05/28 | 1,355 | 1,405 | 1,355 | 1,405 | +50 | +3.7% | 325,900 |
| 2024/05/27 | 1,295 | 1,356 | 1,286 | 1,355 | +54 | +4.2% | 284,500 |
| 2024/05/24 | 1,321 | 1,322 | 1,295 | 1,301 | -35 | -2.6% | 320,600 |
| 2024/05/23 | 1,303 | 1,350 | 1,300 | 1,336 | +29 | +2.2% | 363,600 |
| 2024/05/22 | 1,351 | 1,359 | 1,307 | 1,307 | -45 | -3.3% | 416,800 |
| 2024/05/21 | 1,350 | 1,367 | 1,339 | 1,352 | -8 | -0.6% | 284,600 |
| 2024/05/20 | 1,383 | 1,393 | 1,358 | 1,360 | -15 | -1.1% | 250,300 |
| 2024/05/17 | 1,380 | 1,408 | 1,367 | 1,375 | -16 | -1.2% | 236,800 |
| 2024/05/16 | 1,400 | 1,400 | 1,360 | 1,391 | -25 | -1.8% | 389,300 |
| 2024/05/15 | 1,463 | 1,463 | 1,404 | 1,416 | -49 | -3.3% | 284,900 |
| 2024/05/14 | 1,500 | 1,514 | 1,456 | 1,465 | -20 | -1.3% | 358,400 |
| 2024/05/13 | 1,416 | 1,493 | 1,388 | 1,485 | +83 | +5.9% | 463,400 |
| 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 |
201～
250
件表示中 / 5162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 | 130,500円 | +21.0% | -15.9% | 3.83% | 12.35倍 | 1.49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 |
| グロービンク | 191,800円 | +82.3% | +478.6% | 0.00% | 39.33倍 | 11.31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 |
| 歌舞伎 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17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 |
| ＪＰＨＤ | 61,800円 | +8.2% | +27.0% | 1.94% | 13.51倍 | 3.03倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ナガセ | 177,800円 | +6.5% | +5.9% | 5.62% | 18.16倍 | 1.75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
