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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,386 | 1,389 | 1,345 | 1,348 | -47 | -3.4% | 51,800 |
| 2022/06/14 | 1,418 | 1,431 | 1,394 | 1,395 | -43 | -3% | 43,300 |
| 2022/06/13 | 1,440 | 1,441 | 1,423 | 1,438 | -8 | -0.6% | 34,300 |
| 2022/06/10 | 1,454 | 1,461 | 1,432 | 1,446 | -12 | -0.8% | 45,500 |
| 2022/06/09 | 1,444 | 1,473 | 1,434 | 1,458 | +20 | +1.4% | 48,300 |
| 2022/06/08 | 1,410 | 1,445 | 1,410 | 1,438 | +29 | +2.1% | 47,100 |
| 2022/06/07 | 1,408 | 1,418 | 1,402 | 1,409 | +6 | +0.4% | 24,700 |
| 2022/06/06 | 1,390 | 1,414 | 1,380 | 1,403 | +9 | +0.6% | 61,700 |
| 2022/06/03 | 1,391 | 1,407 | 1,372 | 1,394 | -3 | -0.2% | 72,300 |
| 2022/06/02 | 1,389 | 1,399 | 1,362 | 1,397 | +14 | +1% | 41,300 |
| 2022/06/01 | 1,321 | 1,383 | 1,321 | 1,383 | +52 | +3.9% | 53,400 |
| 2022/05/31 | 1,344 | 1,344 | 1,319 | 1,331 | +14 | +1.1% | 52,600 |
| 2022/05/30 | 1,331 | 1,346 | 1,316 | 1,317 | -9 | -0.7% | 270,600 |
| 2022/05/27 | 1,318 | 1,333 | 1,317 | 1,326 | +21 | +1.6% | 48,300 |
| 2022/05/26 | 1,286 | 1,321 | 1,286 | 1,305 | +19 | +1.5% | 54,400 |
| 2022/05/25 | 1,341 | 1,341 | 1,283 | 1,286 | -43 | -3.2% | 76,000 |
| 2022/05/24 | 1,362 | 1,363 | 1,326 | 1,329 | -47 | -3.4% | 66,500 |
| 2022/05/23 | 1,349 | 1,389 | 1,349 | 1,376 | +38 | +2.8% | 71,000 |
| 2022/05/20 | 1,342 | 1,347 | 1,325 | 1,338 | -10 | -0.7% | 61,400 |
| 2022/05/19 | 1,322 | 1,357 | 1,320 | 1,348 | ±0 | ±0% | 43,400 |
| 2022/05/18 | 1,326 | 1,351 | 1,322 | 1,348 | +24 | +1.8% | 37,600 |
| 2022/05/17 | 1,310 | 1,331 | 1,305 | 1,324 | +22 | +1.7% | 51,600 |
| 2022/05/16 | 1,321 | 1,322 | 1,295 | 1,302 | -20 | -1.5% | 60,700 |
| 2022/05/13 | 1,333 | 1,347 | 1,314 | 1,322 | +19 | +1.5% | 49,000 |
| 2022/05/12 | 1,336 | 1,336 | 1,301 | 1,303 | -52 | -3.8% | 57,500 |
| 2022/05/11 | 1,370 | 1,389 | 1,333 | 1,355 | -5 | -0.4% | 56,700 |
| 2022/05/10 | 1,360 | 1,365 | 1,315 | 1,360 | -8 | -0.6% | 141,100 |
| 2022/05/09 | 1,400 | 1,400 | 1,365 | 1,368 | -32 | -2.3% | 60,400 |
| 2022/05/06 | 1,433 | 1,433 | 1,392 | 1,400 | -45 | -3.1% | 62,900 |
| 2022/05/02 | 1,440 | 1,463 | 1,438 | 1,445 | -8 | -0.6% | 31,400 |
| 2022/04/28 | 1,394 | 1,453 | 1,392 | 1,453 | +45 | +3.2% | 51,600 |
| 2022/04/27 | 1,383 | 1,429 | 1,361 | 1,408 | +10 | +0.7% | 207,500 |
| 2022/04/26 | 1,429 | 1,429 | 1,385 | 1,398 | -5 | -0.4% | 42,200 |
| 2022/04/25 | 1,390 | 1,418 | 1,371 | 1,403 | -3 | -0.2% | 55,900 |
| 2022/04/22 | 1,421 | 1,424 | 1,395 | 1,406 | -15 | -1.1% | 35,600 |
| 2022/04/21 | 1,452 | 1,453 | 1,415 | 1,421 | -31 | -2.1% | 43,100 |
| 2022/04/20 | 1,451 | 1,473 | 1,442 | 1,452 | -9 | -0.6% | 25,800 |
| 2022/04/19 | 1,450 | 1,478 | 1,450 | 1,461 | -3 | -0.2% | 23,500 |
| 2022/04/18 | 1,445 | 1,469 | 1,438 | 1,464 | +10 | +0.7% | 29,700 |
| 2022/04/15 | 1,452 | 1,466 | 1,430 | 1,454 | ±0 | ±0% | 32,100 |
| 2022/04/14 | 1,476 | 1,476 | 1,441 | 1,454 | +8 | +0.6% | 41,000 |
| 2022/04/13 | 1,475 | 1,475 | 1,443 | 1,446 | -26 | -1.8% | 54,600 |
| 2022/04/12 | 1,485 | 1,499 | 1,472 | 1,472 | -34 | -2.3% | 42,600 |
| 2022/04/11 | 1,531 | 1,531 | 1,487 | 1,506 | -38 | -2.5% | 94,600 |
| 2022/04/08 | 1,512 | 1,546 | 1,510 | 1,544 | +79 | +5.4% | 113,800 |
| 2022/04/07 | 1,504 | 1,517 | 1,465 | 1,465 | -73 | -4.7% | 61,600 |
| 2022/04/06 | 1,553 | 1,553 | 1,518 | 1,538 | ±0 | ±0% | 36,500 |
| 2022/04/05 | 1,525 | 1,558 | 1,517 | 1,538 | +37 | +2.5% | 76,700 |
| 2022/04/04 | 1,508 | 1,513 | 1,481 | 1,501 | +2 | +0.1% | 51,000 |
| 2022/04/01 | 1,471 | 1,511 | 1,464 | 1,499 | +52 | +3.6% | 154,900 |
601～
650
件表示中 / 1322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 | 186,700円 | +4.9% | +10.2% | 2.79% | 12.70倍 | 1.81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 |
| 高圧ガス | 82,400円 | +7.2% | +8.2% | 2.43% | 9.47倍 | 0.59倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
| 堺化学 | 259,300円 | +6.0% | +69.6% | 4.82% | 9.78倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| エステー | 150,000円 | +10.6% | +19.2% | 2.93% | 12.52倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 一工薬 | 380,500円 | +15.7% | +142.7% | 2.37% | 14.57倍 | 0.96倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
