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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,402 | 1,416 | 1,396 | 1,400 | -13 | -0.9% | 30,800 |
| 2023/03/17 | 1,389 | 1,413 | 1,381 | 1,413 | +38 | +2.8% | 28,800 |
| 2023/03/16 | 1,393 | 1,400 | 1,356 | 1,375 | -28 | -2% | 74,100 |
| 2023/03/15 | 1,415 | 1,425 | 1,400 | 1,403 | -12 | -0.8% | 62,500 |
| 2023/03/14 | 1,419 | 1,421 | 1,406 | 1,415 | -12 | -0.8% | 40,800 |
| 2023/03/13 | 1,425 | 1,428 | 1,409 | 1,427 | -10 | -0.7% | 32,900 |
| 2023/03/10 | 1,455 | 1,460 | 1,437 | 1,437 | -24 | -1.6% | 46,200 |
| 2023/03/09 | 1,455 | 1,461 | 1,446 | 1,461 | +14 | +1% | 40,500 |
| 2023/03/08 | 1,438 | 1,448 | 1,435 | 1,447 | +5 | +0.3% | 30,400 |
| 2023/03/07 | 1,431 | 1,444 | 1,431 | 1,442 | +11 | +0.8% | 24,500 |
| 2023/03/06 | 1,433 | 1,433 | 1,420 | 1,431 | +14 | +1% | 31,600 |
| 2023/03/03 | 1,404 | 1,423 | 1,404 | 1,417 | +18 | +1.3% | 28,600 |
| 2023/03/02 | 1,409 | 1,412 | 1,396 | 1,399 | -12 | -0.9% | 39,200 |
| 2023/03/01 | 1,415 | 1,425 | 1,409 | 1,411 | -14 | -1% | 15,500 |
| 2023/02/28 | 1,415 | 1,435 | 1,415 | 1,425 | +16 | +1.1% | 20,700 |
| 2023/02/27 | 1,413 | 1,415 | 1,402 | 1,409 | -4 | -0.3% | 24,500 |
| 2023/02/24 | 1,412 | 1,419 | 1,406 | 1,413 | +1 | +0.1% | 21,700 |
| 2023/02/22 | 1,414 | 1,429 | 1,400 | 1,412 | -7 | -0.5% | 33,600 |
| 2023/02/21 | 1,421 | 1,427 | 1,414 | 1,419 | -5 | -0.4% | 15,000 |
| 2023/02/20 | 1,420 | 1,435 | 1,420 | 1,424 | +7 | +0.5% | 25,900 |
| 2023/02/17 | 1,422 | 1,424 | 1,415 | 1,417 | -1 | -0.1% | 10,300 |
| 2023/02/16 | 1,416 | 1,424 | 1,414 | 1,418 | +5 | +0.4% | 12,700 |
| 2023/02/15 | 1,437 | 1,437 | 1,405 | 1,413 | -20 | -1.4% | 19,700 |
| 2023/02/14 | 1,417 | 1,433 | 1,417 | 1,433 | +35 | +2.5% | 31,400 |
| 2023/02/13 | 1,418 | 1,418 | 1,381 | 1,398 | -8 | -0.6% | 33,100 |
| 2023/02/10 | 1,381 | 1,410 | 1,381 | 1,406 | +17 | +1.2% | 28,000 |
| 2023/02/09 | 1,391 | 1,400 | 1,370 | 1,389 | -16 | -1.1% | 59,700 |
| 2023/02/08 | 1,447 | 1,451 | 1,401 | 1,405 | -42 | -2.9% | 69,500 |
| 2023/02/07 | 1,448 | 1,457 | 1,440 | 1,447 | +10 | +0.7% | 39,100 |
| 2023/02/06 | 1,423 | 1,446 | 1,423 | 1,437 | +16 | +1.1% | 33,100 |
| 2023/02/03 | 1,431 | 1,431 | 1,412 | 1,421 | -10 | -0.7% | 39,900 |
| 2023/02/02 | 1,470 | 1,470 | 1,415 | 1,431 | -23 | -1.6% | 56,400 |
| 2023/02/01 | 1,460 | 1,472 | 1,447 | 1,454 | -2 | -0.1% | 44,700 |
| 2023/01/31 | 1,440 | 1,456 | 1,440 | 1,456 | +20 | +1.4% | 47,800 |
| 2023/01/30 | 1,424 | 1,446 | 1,424 | 1,436 | +21 | +1.5% | 53,400 |
| 2023/01/27 | 1,415 | 1,419 | 1,408 | 1,415 | +7 | +0.5% | 44,400 |
| 2023/01/26 | 1,408 | 1,414 | 1,404 | 1,408 | +3 | +0.2% | 42,100 |
| 2023/01/25 | 1,399 | 1,408 | 1,394 | 1,405 | +9 | +0.6% | 51,800 |
| 2023/01/24 | 1,391 | 1,398 | 1,386 | 1,396 | +10 | +0.7% | 44,800 |
| 2023/01/23 | 1,383 | 1,388 | 1,371 | 1,386 | +6 | +0.4% | 24,700 |
| 2023/01/20 | 1,364 | 1,380 | 1,357 | 1,380 | +25 | +1.8% | 30,300 |
| 2023/01/19 | 1,339 | 1,357 | 1,339 | 1,355 | +4 | +0.3% | 13,200 |
| 2023/01/18 | 1,336 | 1,352 | 1,335 | 1,351 | +16 | +1.2% | 21,500 |
| 2023/01/17 | 1,341 | 1,347 | 1,330 | 1,335 | -6 | -0.4% | 24,300 |
| 2023/01/16 | 1,353 | 1,364 | 1,340 | 1,341 | -13 | -1% | 27,300 |
| 2023/01/13 | 1,366 | 1,379 | 1,352 | 1,354 | -16 | -1.2% | 31,100 |
| 2023/01/12 | 1,373 | 1,373 | 1,360 | 1,370 | -2 | -0.1% | 16,900 |
| 2023/01/11 | 1,366 | 1,386 | 1,366 | 1,372 | +8 | +0.6% | 24,300 |
| 2023/01/10 | 1,376 | 1,383 | 1,362 | 1,364 | -11 | -0.8% | 19,900 |
| 2023/01/06 | 1,366 | 1,376 | 1,360 | 1,375 | +9 | +0.7% | 22,600 |
501～
550
件表示中 / 1409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 | 218,700円 | +4.9% | +10.2% | 2.38% | 14.91倍 | 2.13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 |
| 大日精 | 274,300円 | +3.5% | +49.9% | 5.69% | 4.71倍 | 0.37倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 大有機 | 217,500円 | +4.0% | +9.4% | 3.13% | 12.64倍 | 0.97倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 日精化 | 188,300円 | +9.2% | +13.4% | 3.93% | 11.93倍 | 0.88倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 高圧ガス | 83,100円 | +7.2% | +8.2% | 2.41% | 9.56倍 | 0.59倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
市場注目の銘柄
チャート関連のコラム
