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 |
|---|---|---|---|---|---|---|---|
| 2005/11/11 | 1,603 | 1,825 | 1,600 | 1,800 | +165 | +10.1% | 127,300 |
| 2005/11/10 | 1,670 | 1,670 | 1,630 | 1,635 | -25 | -1.5% | 20,500 |
| 2005/11/09 | 1,697 | 1,697 | 1,650 | 1,660 | -37 | -2.2% | 17,300 |
| 2005/11/08 | 1,690 | 1,715 | 1,670 | 1,697 | +2 | +0.1% | 15,300 |
| 2005/11/07 | 1,700 | 1,705 | 1,656 | 1,695 | -3 | -0.2% | 12,900 |
| 2005/11/04 | 1,680 | 1,700 | 1,679 | 1,698 | +18 | +1.1% | 11,100 |
| 2005/11/02 | 1,720 | 1,721 | 1,676 | 1,680 | -35 | -2% | 26,900 |
| 2005/11/01 | 1,739 | 1,739 | 1,710 | 1,715 | -3 | -0.2% | 12,100 |
| 2005/10/31 | 1,731 | 1,740 | 1,698 | 1,718 | +48 | +2.9% | 30,000 |
| 2005/10/28 | 1,615 | 1,695 | 1,561 | 1,670 | +38 | +2.3% | 24,500 |
| 2005/10/27 | 1,680 | 1,680 | 1,600 | 1,632 | -48 | -2.9% | 35,800 |
| 2005/10/26 | 1,727 | 1,758 | 1,650 | 1,680 | -108 | -6% | 52,400 |
| 2005/10/25 | 1,680 | 1,809 | 1,680 | 1,788 | +150 | +9.2% | 204,400 |
| 2005/10/24 | 1,507 | 1,638 | 1,496 | 1,638 | +200 | +13.9% | 142,900 |
| 2005/10/21 | 1,402 | 1,438 | 1,396 | 1,438 | +48 | +3.5% | 48,100 |
| 2005/10/20 | 1,434 | 1,444 | 1,365 | 1,390 | -63 | -4.3% | 82,800 |
| 2005/10/19 | 1,455 | 1,485 | 1,451 | 1,453 | -42 | -2.8% | 32,800 |
| 2005/10/18 | 1,490 | 1,530 | 1,467 | 1,495 | +53 | +3.7% | 66,500 |
| 2005/10/17 | 1,465 | 1,474 | 1,430 | 1,442 | -133 | -8.4% | 88,000 |
| 2005/10/14 | 1,650 | 1,650 | 1,569 | 1,575 | -95 | -5.7% | 32,800 |
| 2005/10/13 | 1,721 | 1,721 | 1,670 | 1,670 | -40 | -2.3% | 29,200 |
| 2005/10/12 | 1,670 | 1,748 | 1,670 | 1,710 | +10 | +0.6% | 35,000 |
| 2005/10/11 | 1,760 | 1,780 | 1,700 | 1,700 | -50 | -2.9% | 16,400 |
| 2005/10/07 | 1,750 | 1,781 | 1,740 | 1,750 | -30 | -1.7% | 11,100 |
| 2005/10/06 | 1,850 | 1,850 | 1,748 | 1,780 | -90 | -4.8% | 26,300 |
| 2005/10/05 | 1,900 | 1,905 | 1,860 | 1,870 | -65 | -3.4% | 19,400 |
| 2005/10/04 | 2,000 | 2,025 | 1,921 | 1,935 | -4 | -0.2% | 40,900 |
| 2005/10/03 | 1,810 | 2,010 | 1,807 | 1,939 | +119 | +6.5% | 57,500 |
| 2005/09/30 | 1,775 | 2,000 | 1,755 | 1,820 | +52 | +2.9% | 55,500 |
| 2005/09/29 | 1,760 | 1,780 | 1,750 | 1,768 | +27 | +1.6% | 18,000 |
| 2005/09/28 | 1,759 | 1,780 | 1,725 | 1,741 | +26 | +1.5% | 29,000 |
| 2005/09/27 | 1,625 | 1,800 | 1,625 | 1,715 | +90 | +5.5% | 54,600 |
| 2005/09/26 | 1,585 | 1,625 | 1,575 | 1,625 | +15 | +0.9% | 96,400 |
| 2005/09/22 | 1,605 | 1,625 | 1,550 | 1,610 | -20 | -1.2% | 111,600 |
| 2005/09/21 | 1,625 | 1,635 | 1,605 | 1,630 | -20 | -1.2% | 55,000 |
| 2005/09/20 | 1,595 | 1,660 | 1,595 | 1,650 | +75 | +4.8% | 122,800 |
| 2005/09/16 | 1,580 | 1,580 | 1,525 | 1,575 | +15 | +1% | 40,600 |
| 2005/09/15 | 1,550 | 1,570 | 1,535 | 1,560 | +25 | +1.6% | 75,400 |
| 2005/09/14 | 1,500 | 1,535 | 1,490 | 1,535 | +40 | +2.7% | 50,400 |
| 2005/09/13 | 1,477.5 | 1,497.5 | 1,477.5 | 1,495 | +15 | +1% | 30,200 |
| 2005/09/12 | 1,480 | 1,490 | 1,472.5 | 1,480 | +17.5 | +1.2% | 34,200 |
| 2005/09/09 | 1,455 | 1,462.5 | 1,450 | 1,462.5 | +7.5 | +0.5% | 13,600 |
| 2005/09/08 | 1,445 | 1,475 | 1,445 | 1,455 | +7.5 | +0.5% | 38,600 |
| 2005/09/07 | 1,432.5 | 1,447.5 | 1,432.5 | 1,447.5 | +10 | +0.7% | 4,800 |
| 2005/09/06 | 1,430 | 1,440 | 1,425 | 1,437.5 | +7.5 | +0.5% | 12,000 |
| 2005/09/05 | 1,452.5 | 1,452.5 | 1,425 | 1,430 | -30 | -2.1% | 10,200 |
| 2005/09/02 | 1,465 | 1,470 | 1,455 | 1,460 | ±0 | ±0% | 25,600 |
| 2005/09/01 | 1,455 | 1,467.5 | 1,452.5 | 1,460 | +15 | +1% | 19,000 |
| 2005/08/31 | 1,425 | 1,447.5 | 1,420 | 1,445 | +20 | +1.4% | 10,600 |
| 2005/08/30 | 1,402.5 | 1,425 | 1,397.5 | 1,425 | +25 | +1.8% | 21,400 |
4751～
4800
件表示中 / 5165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 | 128,800円 | +21.0% | -15.9% | 3.88% | 12.19倍 | 1.47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 |
| ナガセ | 176,900円 | +6.5% | +5.9% | 5.65% | 18.07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」 |
| 歌舞伎 | 442,000円 | -2.4% | -47.7% | 0.11% | 669.70倍 | 5.07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 |
| ＳＢＩＧアセット | 59,500円 | +13.5% | +3.6% | 3.70% | 33.35倍 | 3.42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 |
| ミダックＨＤ | 189,600円 | +12.0% | +28.0% | 0.74% | 18.88倍 | 3.82倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
