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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/21 | 1,479 | 1,479 | 1,446 | 1,457 | -22 | -1.5% | 37,900 |
| 2022/10/20 | 1,479 | 1,482 | 1,461 | 1,479 | -11 | -0.7% | 24,900 |
| 2022/10/19 | 1,489 | 1,496 | 1,483 | 1,490 | +1 | +0.1% | 19,000 |
| 2022/10/18 | 1,501 | 1,502 | 1,481 | 1,489 | +8 | +0.5% | 24,700 |
| 2022/10/17 | 1,500 | 1,500 | 1,476 | 1,481 | -16 | -1.1% | 23,700 |
| 2022/10/14 | 1,490 | 1,508 | 1,479 | 1,497 | +21 | +1.4% | 44,600 |
| 2022/10/13 | 1,463 | 1,480 | 1,460 | 1,476 | -17 | -1.1% | 45,000 |
| 2022/10/12 | 1,475 | 1,496 | 1,453 | 1,493 | +41 | +2.8% | 48,400 |
| 2022/10/11 | 1,500 | 1,500 | 1,448 | 1,452 | -55 | -3.6% | 55,800 |
| 2022/10/07 | 1,495 | 1,507 | 1,488 | 1,507 | ±0 | ±0% | 29,500 |
| 2022/10/06 | 1,510 | 1,514 | 1,489 | 1,507 | -6 | -0.4% | 50,500 |
| 2022/10/05 | 1,514 | 1,526 | 1,496 | 1,513 | -13 | -0.9% | 57,800 |
| 2022/10/04 | 1,470 | 1,531 | 1,470 | 1,526 | +61 | +4.2% | 75,200 |
| 2022/10/03 | 1,484 | 1,484 | 1,426 | 1,465 | -37 | -2.5% | 60,200 |
| 2022/09/30 | 1,512 | 1,522 | 1,470 | 1,502 | -27 | -1.8% | 71,700 |
| 2022/09/29 | 1,519 | 1,540 | 1,499 | 1,529 | -31 | -2% | 156,200 |
| 2022/09/28 | 1,605 | 1,606 | 1,528 | 1,560 | -65 | -4% | 220,700 |
| 2022/09/27 | 1,622 | 1,627 | 1,612 | 1,625 | -7 | -0.4% | 41,600 |
601～
650
件表示中 / 1441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 | 218,900円 | +4.9% | +10.2% | 2.38% | 14.92倍 | 2.18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 |
| メック | 240,500円 | +9.7% | +8.9% | 2.29% | 12.51倍 | 1.67倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 関電化 | 83,200円 | +9.1% | +10.9% | 2.16% | 14.49倍 | 0.72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 |
| ステラケミファ | 368,000円 | -0.8% | -6.3% | 4.62% | 16.09倍 | 0.97倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| レック | 125,000円 | +5.6% | +3.2% | 1.60% | 20.32倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
