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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 1,286 | 1,290 | 1,233 | 1,235 | -46 | -3.6% | 370,600 |
| 2013/12/20 | 1,305 | 1,314 | 1,271 | 1,281 | -29 | -2.2% | 394,800 |
| 2013/12/19 | 1,320 | 1,328 | 1,305 | 1,310 | -5 | -0.4% | 199,000 |
| 2013/12/18 | 1,318 | 1,324 | 1,305 | 1,315 | -4 | -0.3% | 169,300 |
| 2013/12/17 | 1,313 | 1,341 | 1,311 | 1,319 | +7 | +0.5% | 218,100 |
| 2013/12/16 | 1,345 | 1,348 | 1,303 | 1,312 | -3 | -0.2% | 355,700 |
| 2013/12/13 | 1,331 | 1,331 | 1,310 | 1,315 | -5 | -0.4% | 192,900 |
| 2013/12/12 | 1,330 | 1,335 | 1,315 | 1,320 | -17 | -1.3% | 213,800 |
| 2013/12/11 | 1,353 | 1,362 | 1,331 | 1,337 | -16 | -1.2% | 221,600 |
| 2013/12/10 | 1,347 | 1,375 | 1,343 | 1,353 | -3 | -0.2% | 246,900 |
| 2013/12/09 | 1,366 | 1,370 | 1,347 | 1,356 | ±0 | ±0% | 193,700 |
| 2013/12/06 | 1,410 | 1,416 | 1,347 | 1,356 | -9 | -0.7% | 493,900 |
| 2013/12/05 | 1,343 | 1,393 | 1,343 | 1,365 | +23 | +1.7% | 523,100 |
| 2013/12/04 | 1,334 | 1,355 | 1,326 | 1,342 | -8 | -0.6% | 315,100 |
| 2013/12/03 | 1,375 | 1,411 | 1,345 | 1,350 | -4 | -0.3% | 646,200 |
| 2013/12/02 | 1,331 | 1,363 | 1,331 | 1,354 | +15 | +1.1% | 177,300 |
| 2013/11/29 | 1,335 | 1,351 | 1,330 | 1,339 | -2 | -0.1% | 210,500 |
| 2013/11/28 | 1,360 | 1,373 | 1,331 | 1,341 | -16 | -1.2% | 282,800 |
| 2013/11/27 | 1,387 | 1,392 | 1,357 | 1,357 | -56 | -4% | 400,700 |
| 2013/11/26 | 1,421 | 1,466 | 1,407 | 1,413 | +26 | +1.9% | 819,000 |
| 2013/11/25 | 1,394 | 1,405 | 1,375 | 1,387 | -1 | -0.1% | 161,000 |
| 2013/11/22 | 1,418 | 1,427 | 1,379 | 1,388 | -27 | -1.9% | 233,900 |
| 2013/11/21 | 1,437 | 1,443 | 1,414 | 1,415 | -9 | -0.6% | 215,300 |
| 2013/11/20 | 1,420 | 1,434 | 1,413 | 1,424 | +2 | +0.1% | 249,600 |
| 2013/11/19 | 1,434 | 1,449 | 1,413 | 1,422 | -1 | -0.1% | 273,500 |
| 2013/11/18 | 1,399 | 1,445 | 1,386 | 1,423 | +46 | +3.3% | 351,400 |
| 2013/11/15 | 1,335 | 1,420 | 1,335 | 1,377 | +17 | +1.3% | 578,000 |
| 2013/11/14 | 1,328 | 1,382 | 1,310 | 1,360 | +52 | +4% | 450,200 |
| 2013/11/13 | 1,332 | 1,332 | 1,300 | 1,308 | -24 | -1.8% | 293,500 |
| 2013/11/12 | 1,301 | 1,339 | 1,291 | 1,332 | +16 | +1.2% | 238,900 |
| 2013/11/11 | 1,370 | 1,375 | 1,310 | 1,316 | -31 | -2.3% | 281,000 |
| 2013/11/08 | 1,323 | 1,351 | 1,322 | 1,347 | -22 | -1.6% | 199,800 |
| 2013/11/07 | 1,361 | 1,405 | 1,361 | 1,369 | +5 | +0.4% | 346,100 |
| 2013/11/06 | 1,370 | 1,385 | 1,359 | 1,364 | -24 | -1.7% | 231,700 |
| 2013/11/05 | 1,333 | 1,392 | 1,313 | 1,388 | +47 | +3.5% | 449,200 |
| 2013/11/01 | 1,364 | 1,394 | 1,311 | 1,341 | -40 | -2.9% | 448,600 |
| 2013/10/31 | 1,410 | 1,433 | 1,380 | 1,381 | -36 | -2.5% | 375,100 |
| 2013/10/30 | 1,435 | 1,452 | 1,402 | 1,417 | -5 | -0.4% | 451,500 |
| 2013/10/29 | 1,425 | 1,459 | 1,400 | 1,422 | -21 | -1.5% | 366,300 |
| 2013/10/28 | 1,461 | 1,470 | 1,415 | 1,443 | -10 | -0.7% | 254,300 |
| 2013/10/25 | 1,434 | 1,467 | 1,431 | 1,453 | +3 | +0.2% | 496,900 |
| 2013/10/24 | 1,398 | 1,455 | 1,380 | 1,450 | +46 | +3.3% | 563,000 |
| 2013/10/23 | 1,459 | 1,471 | 1,394 | 1,404 | -67 | -4.6% | 635,700 |
| 2013/10/22 | 1,516 | 1,520 | 1,463 | 1,471 | -59 | -3.9% | 512,500 |
| 2013/10/21 | 1,474 | 1,545 | 1,459 | 1,530 | +59 | +4% | 696,000 |
| 2013/10/18 | 1,468 | 1,488 | 1,446 | 1,471 | +2 | +0.1% | 595,200 |
| 2013/10/17 | 1,485 | 1,492 | 1,445 | 1,469 | -7 | -0.5% | 770,700 |
| 2013/10/16 | 1,380 | 1,500 | 1,380 | 1,476 | +84 | +6% | 1,942,900 |
| 2013/10/15 | 1,395 | 1,442 | 1,376 | 1,392 | +39 | +2.9% | 1,122,000 |
| 2013/10/11 | 1,351 | 1,368 | 1,329 | 1,353 | +28 | +2.1% | 714,300 |
2851～
2900
件表示中 / 5258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 | 168,200円 | +2.7% | -8.1% | 2.97% | 19.73倍 | 1.75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 |
| カーブスＨＤ | 80,800円 | +7.2% | +14.2% | 2.10% | 18.60倍 | 3.65倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 応用地 | 295,200円 | +1.2% | -4.1% | 2.91% | 20.39倍 | 0.89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 |
| フォーラムエンシ | 131,900円 | +10.1% | +17.5% | 4.74% | 20.43倍 | 5.38倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| 丹青社 | 140,200円 | +8.9% | +43.0% | 4.99% | 12.71倍 | 1.98倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
市場注目の銘柄
チャート関連のコラム
