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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/12/06 | 1,354 | 1,358 | 1,343 | 1,355 | -1 | -0.1% | 37,900 |
| 2022/12/05 | 1,385 | 1,385 | 1,356 | 1,356 | -9 | -0.7% | 37,800 |
| 2022/12/02 | 1,376 | 1,376 | 1,357 | 1,365 | -14 | -1% | 63,500 |
| 2022/12/01 | 1,377 | 1,379 | 1,366 | 1,379 | +6 | +0.4% | 41,800 |
| 2022/11/30 | 1,400 | 1,400 | 1,372 | 1,373 | -21 | -1.5% | 90,800 |
| 2022/11/29 | 1,404 | 1,404 | 1,390 | 1,394 | -15 | -1.1% | 58,500 |
| 2022/11/28 | 1,415 | 1,418 | 1,408 | 1,409 | ±0 | ±0% | 24,900 |
| 2022/11/25 | 1,410 | 1,420 | 1,404 | 1,409 | +1 | +0.1% | 43,400 |
| 2022/11/24 | 1,421 | 1,436 | 1,402 | 1,408 | -18 | -1.3% | 168,900 |
| 2022/11/22 | 1,410 | 1,426 | 1,410 | 1,426 | +16 | +1.1% | 45,700 |
| 2022/11/21 | 1,390 | 1,412 | 1,382 | 1,410 | +21 | +1.5% | 62,500 |
| 2022/11/18 | 1,390 | 1,397 | 1,378 | 1,389 | -4 | -0.3% | 47,400 |
| 2022/11/17 | 1,400 | 1,413 | 1,390 | 1,393 | +8 | +0.6% | 63,500 |
| 2022/11/16 | 1,390 | 1,392 | 1,372 | 1,385 | -5 | -0.4% | 56,300 |
| 2022/11/15 | 1,430 | 1,436 | 1,381 | 1,390 | -40 | -2.8% | 132,100 |
| 2022/11/14 | 1,457 | 1,484 | 1,422 | 1,430 | -135 | -8.6% | 213,000 |
| 2022/11/11 | 1,551 | 1,567 | 1,550 | 1,565 | +34 | +2.2% | 54,200 |
| 2022/11/10 | 1,547 | 1,547 | 1,523 | 1,531 | -11 | -0.7% | 26,500 |
| 2022/11/09 | 1,537 | 1,554 | 1,536 | 1,542 | +5 | +0.3% | 16,600 |
| 2022/11/08 | 1,528 | 1,542 | 1,528 | 1,537 | +3 | +0.2% | 16,800 |
| 2022/11/07 | 1,533 | 1,540 | 1,523 | 1,534 | +20 | +1.3% | 18,300 |
| 2022/11/04 | 1,532 | 1,536 | 1,509 | 1,514 | -42 | -2.7% | 25,800 |
| 2022/11/02 | 1,554 | 1,565 | 1,538 | 1,556 | +7 | +0.5% | 56,400 |
| 2022/11/01 | 1,561 | 1,563 | 1,541 | 1,549 | -18 | -1.1% | 12,100 |
| 2022/10/31 | 1,554 | 1,568 | 1,546 | 1,567 | +20 | +1.3% | 35,300 |
| 2022/10/28 | 1,515 | 1,556 | 1,503 | 1,547 | +27 | +1.8% | 122,000 |
| 2022/10/27 | 1,518 | 1,524 | 1,500 | 1,520 | +2 | +0.1% | 24,900 |
| 2022/10/26 | 1,507 | 1,525 | 1,507 | 1,518 | +26 | +1.7% | 25,700 |
| 2022/10/25 | 1,492 | 1,508 | 1,471 | 1,492 | +19 | +1.3% | 35,100 |
| 2022/10/24 | 1,464 | 1,482 | 1,457 | 1,473 | +16 | +1.1% | 40,100 |
551～
600
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
