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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 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 |
| 2023/01/05 | 1,354 | 1,366 | 1,349 | 1,366 | +12 | +0.9% | 27,600 |
| 2023/01/04 | 1,389 | 1,389 | 1,351 | 1,354 | -25 | -1.8% | 38,500 |
| 2022/12/30 | 1,366 | 1,387 | 1,366 | 1,379 | +20 | +1.5% | 46,100 |
| 2022/12/29 | 1,325 | 1,359 | 1,320 | 1,359 | +38 | +2.9% | 50,300 |
| 2022/12/28 | 1,299 | 1,325 | 1,285 | 1,321 | +26 | +2% | 69,000 |
| 2022/12/27 | 1,278 | 1,307 | 1,276 | 1,295 | +17 | +1.3% | 57,400 |
| 2022/12/26 | 1,300 | 1,300 | 1,271 | 1,278 | -12 | -0.9% | 62,400 |
| 2022/12/23 | 1,295 | 1,301 | 1,285 | 1,290 | -11 | -0.8% | 30,000 |
| 2022/12/22 | 1,301 | 1,306 | 1,286 | 1,301 | ±0 | ±0% | 89,900 |
| 2022/12/21 | 1,326 | 1,326 | 1,300 | 1,301 | -31 | -2.3% | 75,700 |
| 2022/12/20 | 1,375 | 1,381 | 1,330 | 1,332 | -39 | -2.8% | 84,900 |
| 2022/12/19 | 1,374 | 1,381 | 1,362 | 1,371 | -7 | -0.5% | 56,300 |
| 2022/12/16 | 1,379 | 1,385 | 1,373 | 1,378 | -7 | -0.5% | 30,900 |
| 2022/12/15 | 1,387 | 1,390 | 1,380 | 1,385 | -3 | -0.2% | 17,800 |
| 2022/12/14 | 1,375 | 1,388 | 1,374 | 1,388 | +14 | +1% | 24,200 |
| 2022/12/13 | 1,391 | 1,395 | 1,374 | 1,374 | -16 | -1.2% | 27,200 |
| 2022/12/12 | 1,390 | 1,399 | 1,384 | 1,390 | ±0 | ±0% | 30,800 |
| 2022/12/09 | 1,356 | 1,390 | 1,356 | 1,390 | +34 | +2.5% | 42,500 |
| 2022/12/08 | 1,358 | 1,364 | 1,355 | 1,356 | -8 | -0.6% | 31,600 |
| 2022/12/07 | 1,349 | 1,369 | 1,346 | 1,364 | +9 | +0.7% | 22,500 |
551～
600
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
