新日本製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 1,390 | 1,394 | 1,376 | 1,382 | -7 | -0.5% | 57,400 |
| 2023/07/13 | 1,399 | 1,399 | 1,380 | 1,389 | -2 | -0.1% | 48,000 |
| 2023/07/12 | 1,414 | 1,414 | 1,391 | 1,391 | -28 | -2% | 71,600 |
| 2023/07/11 | 1,414 | 1,422 | 1,411 | 1,419 | +14 | +1% | 39,300 |
| 2023/07/10 | 1,396 | 1,414 | 1,395 | 1,405 | +9 | +0.6% | 53,000 |
| 2023/07/07 | 1,395 | 1,403 | 1,388 | 1,396 | -7 | -0.5% | 52,900 |
| 2023/07/06 | 1,413 | 1,417 | 1,402 | 1,403 | -19 | -1.3% | 39,200 |
| 2023/07/05 | 1,415 | 1,424 | 1,412 | 1,422 | +7 | +0.5% | 26,800 |
| 2023/07/04 | 1,428 | 1,428 | 1,414 | 1,415 | -14 | -1% | 35,000 |
| 2023/07/03 | 1,434 | 1,437 | 1,428 | 1,429 | +13 | +0.9% | 38,700 |
| 2023/06/30 | 1,431 | 1,431 | 1,414 | 1,416 | -14 | -1% | 32,600 |
| 2023/06/29 | 1,437 | 1,440 | 1,427 | 1,430 | -5 | -0.3% | 32,300 |
| 2023/06/28 | 1,415 | 1,435 | 1,415 | 1,435 | +23 | +1.6% | 34,300 |
| 2023/06/27 | 1,412 | 1,413 | 1,405 | 1,412 | ±0 | ±0% | 15,900 |
| 2023/06/26 | 1,405 | 1,416 | 1,399 | 1,412 | +7 | +0.5% | 21,200 |
| 2023/06/23 | 1,409 | 1,409 | 1,396 | 1,405 | +5 | +0.4% | 32,700 |
| 2023/06/22 | 1,412 | 1,412 | 1,400 | 1,400 | -13 | -0.9% | 28,900 |
| 2023/06/21 | 1,413 | 1,420 | 1,408 | 1,413 | ±0 | ±0% | 23,700 |
| 2023/06/20 | 1,410 | 1,414 | 1,405 | 1,413 | -3 | -0.2% | 24,800 |
| 2023/06/19 | 1,415 | 1,422 | 1,412 | 1,416 | +5 | +0.4% | 19,700 |
| 2023/06/16 | 1,404 | 1,415 | 1,400 | 1,411 | +4 | +0.3% | 46,500 |
| 2023/06/15 | 1,419 | 1,421 | 1,407 | 1,407 | -9 | -0.6% | 27,000 |
| 2023/06/14 | 1,402 | 1,416 | 1,400 | 1,416 | +16 | +1.1% | 38,200 |
| 2023/06/13 | 1,405 | 1,410 | 1,400 | 1,400 | -5 | -0.4% | 33,900 |
| 2023/06/12 | 1,401 | 1,407 | 1,401 | 1,405 | +13 | +0.9% | 21,000 |
| 2023/06/09 | 1,395 | 1,398 | 1,387 | 1,392 | +8 | +0.6% | 29,000 |
| 2023/06/08 | 1,406 | 1,406 | 1,380 | 1,384 | -10 | -0.7% | 35,600 |
| 2023/06/07 | 1,400 | 1,406 | 1,392 | 1,394 | -4 | -0.3% | 38,300 |
| 2023/06/06 | 1,393 | 1,399 | 1,387 | 1,398 | +3 | +0.2% | 12,800 |
| 2023/06/05 | 1,391 | 1,398 | 1,385 | 1,395 | +20 | +1.5% | 28,100 |
| 2023/06/02 | 1,362 | 1,377 | 1,357 | 1,375 | +22 | +1.6% | 24,500 |
| 2023/06/01 | 1,371 | 1,372 | 1,352 | 1,353 | -11 | -0.8% | 49,300 |
| 2023/05/31 | 1,380 | 1,380 | 1,361 | 1,364 | -19 | -1.4% | 60,700 |
| 2023/05/30 | 1,396 | 1,396 | 1,377 | 1,383 | +1 | +0.1% | 37,900 |
| 2023/05/29 | 1,399 | 1,399 | 1,382 | 1,382 | ±0 | ±0% | 18,300 |
| 2023/05/26 | 1,392 | 1,395 | 1,382 | 1,382 | -1 | -0.1% | 29,400 |
| 2023/05/25 | 1,391 | 1,397 | 1,383 | 1,383 | -10 | -0.7% | 40,900 |
| 2023/05/24 | 1,400 | 1,405 | 1,391 | 1,393 | -9 | -0.6% | 30,800 |
| 2023/05/23 | 1,430 | 1,434 | 1,401 | 1,402 | -26 | -1.8% | 33,100 |
| 2023/05/22 | 1,410 | 1,428 | 1,410 | 1,428 | +19 | +1.3% | 22,400 |
| 2023/05/19 | 1,420 | 1,420 | 1,406 | 1,409 | -9 | -0.6% | 34,500 |
| 2023/05/18 | 1,426 | 1,427 | 1,412 | 1,418 | -9 | -0.6% | 38,500 |
| 2023/05/17 | 1,421 | 1,429 | 1,420 | 1,427 | +6 | +0.4% | 32,900 |
| 2023/05/16 | 1,404 | 1,421 | 1,398 | 1,421 | +23 | +1.6% | 39,700 |
| 2023/05/15 | 1,389 | 1,400 | 1,389 | 1,398 | +16 | +1.2% | 39,200 |
| 2023/05/12 | 1,357 | 1,382 | 1,353 | 1,382 | +25 | +1.8% | 41,400 |
| 2023/05/11 | 1,379 | 1,389 | 1,357 | 1,357 | -22 | -1.6% | 96,700 |
| 2023/05/10 | 1,410 | 1,412 | 1,370 | 1,379 | -48 | -3.4% | 134,000 |
| 2023/05/09 | 1,420 | 1,437 | 1,416 | 1,427 | +5 | +0.4% | 38,000 |
| 2023/05/08 | 1,415 | 1,429 | 1,415 | 1,422 | +12 | +0.9% | 32,100 |
451～
500
件表示中 / 1439件
類似銘柄と比較する
現在ご覧いただいている「新日製薬」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 |
|---|---|---|---|---|---|---|---|---|
| 新日製薬 | 220,100円 | +4.9% | +10.2% | 2.36% | 15.00倍 | 2.20倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| レック | 127,000円 | +5.6% | +3.2% | 1.57% | 20.64倍 | 1.20倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 関電化 | 84,100円 | +9.1% | +10.9% | 2.14% | 14.64倍 | 0.73倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| ＤＮＣ | 64,500円 | -1.6% | -28.8% | 5.89% | 8.82倍 | 0.53倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| コ タ | 142,800円 | +3.1% | +6.2% | 1.40% | 28.97倍 | 3.54倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
