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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,806 | 2,906 | 2,792 | 2,843 | +42 | +1.5% | 1,656,800 |
2023/02/24 | 2,634 | 2,809 | 2,634 | 2,801 | +184 | +7% | 1,602,000 |
2023/02/22 | 2,565 | 2,635 | 2,530 | 2,617 | +26 | +1% | 710,500 |
2023/02/21 | 2,683 | 2,686 | 2,590 | 2,591 | -80 | -3% | 604,600 |
2023/02/20 | 2,679 | 2,696 | 2,636 | 2,671 | +13 | +0.5% | 567,600 |
2023/02/17 | 2,626 | 2,658 | 2,592 | 2,658 | +10 | +0.4% | 712,700 |
2023/02/16 | 2,588 | 2,648 | 2,585 | 2,648 | +76 | +3% | 783,700 |
2023/02/15 | 2,564 | 2,588 | 2,498 | 2,572 | +20 | +0.8% | 597,300 |
2023/02/14 | 2,600 | 2,640 | 2,537 | 2,552 | -14 | -0.5% | 1,160,400 |
2023/02/13 | 2,510 | 2,582 | 2,482 | 2,566 | +50 | +2% | 762,600 |
2023/02/10 | 2,521 | 2,554 | 2,472 | 2,516 | -21 | -0.8% | 744,600 |
2023/02/09 | 2,531 | 2,585 | 2,516 | 2,537 | -6 | -0.2% | 918,300 |
2023/02/08 | 2,539 | 2,545 | 2,456 | 2,543 | +9 | +0.4% | 1,138,600 |
2023/02/07 | 2,427 | 2,545 | 2,421 | 2,534 | +67 | +2.7% | 1,484,200 |
2023/02/06 | 2,504 | 2,585 | 2,456 | 2,467 | -31 | -1.2% | 1,741,000 |
2023/02/03 | 2,384 | 2,499 | 2,381 | 2,498 | +113 | +4.7% | 2,060,700 |
2023/02/02 | 2,187 | 2,385 | 2,184 | 2,385 | +196 | +9% | 2,704,900 |
2023/02/01 | 2,180 | 2,288 | 2,127 | 2,189 | -141 | -6.1% | 3,901,000 |
2023/01/31 | 2,344 | 2,380 | 2,278 | 2,330 | +2 | +0.1% | 1,175,800 |
2023/01/30 | 2,298 | 2,358 | 2,296 | 2,328 | +49 | +2.2% | 744,600 |
2023/01/27 | 2,322 | 2,345 | 2,275 | 2,279 | -43 | -1.9% | 611,900 |
2023/01/26 | 2,303 | 2,324 | 2,256 | 2,322 | +37 | +1.6% | 720,900 |
2023/01/25 | 2,309 | 2,317 | 2,260 | 2,285 | -36 | -1.6% | 614,600 |
2023/01/24 | 2,341 | 2,350 | 2,270 | 2,321 | +11 | +0.5% | 811,700 |
2023/01/23 | 2,280 | 2,331 | 2,266 | 2,310 | +72 | +3.2% | 784,700 |
2023/01/20 | 2,236 | 2,269 | 2,216 | 2,238 | -16 | -0.7% | 483,700 |
2023/01/19 | 2,285 | 2,314 | 2,244 | 2,254 | -58 | -2.5% | 605,600 |
2023/01/18 | 2,308 | 2,352 | 2,265 | 2,312 | +13 | +0.6% | 611,400 |
2023/01/17 | 2,360 | 2,393 | 2,270 | 2,299 | -57 | -2.4% | 638,800 |
2023/01/16 | 2,360 | 2,423 | 2,347 | 2,356 | -24 | -1% | 549,000 |
2023/01/13 | 2,403 | 2,413 | 2,342 | 2,380 | -34 | -1.4% | 899,000 |
2023/01/12 | 2,435 | 2,463 | 2,371 | 2,414 | -42 | -1.7% | 918,400 |
2023/01/11 | 2,340 | 2,456 | 2,335 | 2,456 | +107 | +4.6% | 1,446,800 |
2023/01/10 | 2,302 | 2,388 | 2,302 | 2,349 | +74 | +3.3% | 933,500 |
2023/01/06 | 2,150 | 2,279 | 2,150 | 2,275 | +115 | +5.3% | 1,120,100 |
2023/01/05 | 2,135 | 2,204 | 2,115 | 2,160 | +56 | +2.7% | 1,052,400 |
2023/01/04 | 2,227 | 2,227 | 2,084 | 2,104 | -156 | -6.9% | 1,335,800 |
2022/12/30 | 2,235 | 2,309 | 2,225 | 2,260 | +25 | +1.1% | 722,700 |
2022/12/29 | 2,178 | 2,246 | 2,167 | 2,235 | +47 | +2.1% | 641,500 |
2022/12/28 | 2,143 | 2,195 | 2,130 | 2,188 | +25 | +1.2% | 710,800 |
2022/12/27 | 2,238 | 2,252 | 2,146 | 2,163 | -59 | -2.7% | 987,600 |
2022/12/26 | 2,160 | 2,226 | 2,145 | 2,222 | +30 | +1.4% | 558,000 |
2022/12/23 | 2,121 | 2,218 | 2,113 | 2,192 | +26 | +1.2% | 991,700 |
2022/12/22 | 2,135 | 2,176 | 2,105 | 2,166 | +65 | +3.1% | 1,115,500 |
2022/12/21 | 2,190 | 2,210 | 2,089 | 2,101 | -117 | -5.3% | 1,699,900 |
2022/12/20 | 2,318 | 2,368 | 2,184 | 2,218 | -101 | -4.4% | 1,618,300 |
2022/12/19 | 2,289 | 2,380 | 2,233 | 2,319 | -20 | -0.9% | 1,199,600 |
2022/12/16 | 2,287 | 2,386 | 2,276 | 2,339 | +4 | +0.2% | 1,461,000 |
2022/12/15 | 2,430 | 2,482 | 2,333 | 2,335 | -45 | -1.9% | 3,135,500 |
2022/12/14 | 2,395 | 2,432 | 2,315 | 2,380 | +60 | +2.6% | 2,674,300 |
301~
350
件表示中 / 4947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 | 136,000円 | +12.8% | -23.8% | 3.68% | 14.44倍 | 1.66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 |
SBIGアセット | 67,400円 | +13.5% | +3.6% | 3.26% | 37.78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 |
歌舞伎 | 467,500円 | -2.4% | -47.7% | 0.11% | 708.33倍 | 5.37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 |
ナガセ | 185,900円 | +3.1% | +21.1% | 5.38% | 15.12倍 | 1.70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」 |
アルプス技 | 258,200円 | +7.1% | +4.9% | 3.41% | 14.66倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム