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 |
---|---|---|---|---|---|---|---|
2004/07/27 | 1,650 | 1,650 | 1,565 | 1,575 | -80 | -4.8% | 32,400 |
2004/07/26 | 1,715 | 1,715 | 1,650 | 1,655 | -60 | -3.5% | 17,400 |
2004/07/23 | 1,725 | 1,725 | 1,690 | 1,715 | -10 | -0.6% | 20,800 |
2004/07/22 | 1,755 | 1,755 | 1,725 | 1,725 | -30 | -1.7% | 11,400 |
2004/07/21 | 1,730 | 1,800 | 1,725 | 1,755 | +15 | +0.9% | 13,800 |
2004/07/20 | 1,770 | 1,780 | 1,740 | 1,740 | -25 | -1.4% | 7,200 |
2004/07/16 | 1,775 | 1,775 | 1,725 | 1,765 | +15 | +0.9% | 11,600 |
2004/07/15 | 1,800 | 1,810 | 1,740 | 1,750 | -30 | -1.7% | 19,200 |
2004/07/14 | 1,840 | 1,850 | 1,775 | 1,780 | -50 | -2.7% | 14,400 |
2004/07/13 | 1,910 | 1,910 | 1,825 | 1,830 | -40 | -2.1% | 21,000 |
2004/07/12 | 1,810 | 1,875 | 1,810 | 1,870 | +80 | +4.5% | 22,000 |
2004/07/09 | 1,800 | 1,840 | 1,760 | 1,790 | +15 | +0.8% | 16,000 |
2004/07/08 | 1,740 | 1,795 | 1,730 | 1,775 | +50 | +2.9% | 16,200 |
2004/07/07 | 1,740 | 1,740 | 1,690 | 1,725 | -25 | -1.4% | 17,800 |
2004/07/06 | 1,785 | 1,790 | 1,730 | 1,750 | -55 | -3% | 16,600 |
2004/07/05 | 1,815 | 1,860 | 1,750 | 1,805 | +15 | +0.8% | 40,400 |
2004/07/02 | 1,750 | 1,800 | 1,745 | 1,790 | +5 | +0.3% | 40,600 |
2004/07/01 | 1,800 | 1,830 | 1,755 | 1,785 | -15 | -0.8% | 47,600 |
2004/06/30 | 1,815 | 1,850 | 1,795 | 1,800 | -25 | -1.4% | 25,600 |
2004/06/29 | 1,865 | 1,865 | 1,820 | 1,825 | -35 | -1.9% | 19,400 |
2004/06/28 | 1,900 | 1,915 | 1,860 | 1,860 | -15 | -0.8% | 9,400 |
2004/06/25 | 1,910 | 1,940 | 1,855 | 1,875 | -60 | -3.1% | 30,200 |
2004/06/24 | 1,925 | 1,950 | 1,875 | 1,935 | +60 | +3.2% | 14,800 |
2004/06/23 | 1,915 | 1,925 | 1,830 | 1,875 | -65 | -3.4% | 24,400 |
2004/06/22 | 2,040 | 2,095 | 1,915 | 1,940 | -100 | -4.9% | 22,600 |
2004/06/21 | 2,085 | 2,090 | 2,040 | 2,040 | -120 | -5.6% | 20,000 |
2004/06/18 | 2,175 | 2,200 | 2,010 | 2,160 | +10 | +0.5% | 85,000 |
2004/06/17 | 1,925 | 2,150 | 1,925 | 2,150 | +250 | +13.2% | 167,200 |
2004/06/16 | 1,850 | 1,900 | 1,830 | 1,900 | +110 | +6.1% | 51,200 |
2004/06/15 | 1,735 | 1,845 | 1,710 | 1,790 | +80 | +4.7% | 40,000 |
2004/06/14 | 1,695 | 1,740 | 1,695 | 1,710 | +15 | +0.9% | 12,000 |
2004/06/11 | 1,735 | 1,735 | 1,650 | 1,695 | -20 | -1.2% | 19,200 |
2004/06/10 | 1,750 | 1,780 | 1,700 | 1,715 | -15 | -0.9% | 38,600 |
2004/06/09 | 1,595 | 1,730 | 1,585 | 1,730 | +155 | +9.8% | 87,600 |
2004/06/08 | 1,655 | 1,665 | 1,550 | 1,575 | -90 | -5.4% | 62,600 |
2004/06/07 | 1,680 | 1,690 | 1,650 | 1,665 | -10 | -0.6% | 11,800 |
2004/06/04 | 1,690 | 1,695 | 1,670 | 1,675 | -35 | -2% | 13,600 |
2004/06/03 | 1,765 | 1,765 | 1,685 | 1,710 | -30 | -1.7% | 14,600 |
2004/06/02 | 1,695 | 1,750 | 1,695 | 1,740 | +20 | +1.2% | 23,600 |
2004/06/01 | 1,690 | 1,735 | 1,675 | 1,720 | +15 | +0.9% | 31,800 |
2004/05/31 | 1,725 | 1,735 | 1,665 | 1,705 | -35 | -2% | 26,200 |
2004/05/28 | 1,765 | 1,780 | 1,740 | 1,740 | -35 | -2% | 41,000 |
2004/05/27 | 1,825 | 1,840 | 1,775 | 1,775 | -40 | -2.2% | 15,400 |
2004/05/26 | 1,880 | 1,880 | 1,790 | 1,815 | -40 | -2.2% | 26,600 |
2004/05/25 | 1,840 | 1,855 | 1,785 | 1,855 | -35 | -1.9% | 18,200 |
2004/05/24 | 1,990 | 1,990 | 1,840 | 1,890 | -75 | -3.8% | 22,800 |
2004/05/21 | 1,960 | 2,000 | 1,930 | 1,965 | -5 | -0.3% | 13,400 |
2004/05/20 | 2,000 | 2,000 | 1,925 | 1,970 | -30 | -1.5% | 12,800 |
2004/05/19 | 1,930 | 2,030 | 1,880 | 2,000 | +150 | +8.1% | 19,400 |
2004/05/18 | 1,675 | 1,915 | 1,650 | 1,850 | +100 | +5.7% | 22,400 |
4851~
4900
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