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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/09/26 | 1,640 | 1,640 | 1,617 | 1,632 | -9 | -0.5% | 74,200 |
| 2022/09/22 | 1,635 | 1,647 | 1,625 | 1,641 | +3 | +0.2% | 42,800 |
| 2022/09/21 | 1,630 | 1,656 | 1,629 | 1,638 | +3 | +0.2% | 63,700 |
| 2022/09/20 | 1,616 | 1,637 | 1,608 | 1,635 | +32 | +2% | 63,200 |
| 2022/09/16 | 1,609 | 1,612 | 1,584 | 1,603 | -1 | -0.1% | 74,800 |
| 2022/09/15 | 1,622 | 1,626 | 1,589 | 1,604 | -12 | -0.7% | 147,100 |
| 2022/09/14 | 1,603 | 1,628 | 1,603 | 1,616 | -37 | -2.2% | 109,100 |
| 2022/09/13 | 1,625 | 1,653 | 1,618 | 1,653 | +11 | +0.7% | 115,600 |
| 2022/09/12 | 1,651 | 1,654 | 1,632 | 1,642 | -3 | -0.2% | 60,200 |
| 2022/09/09 | 1,626 | 1,648 | 1,614 | 1,645 | +36 | +2.2% | 124,000 |
| 2022/09/08 | 1,596 | 1,611 | 1,574 | 1,609 | +45 | +2.9% | 63,700 |
| 2022/09/07 | 1,590 | 1,590 | 1,539 | 1,564 | -9 | -0.6% | 72,800 |
| 2022/09/06 | 1,585 | 1,588 | 1,565 | 1,573 | -12 | -0.8% | 65,300 |
| 2022/09/05 | 1,610 | 1,610 | 1,578 | 1,585 | -29 | -1.8% | 34,900 |
| 2022/09/02 | 1,625 | 1,641 | 1,600 | 1,614 | +10 | +0.6% | 59,300 |
| 2022/09/01 | 1,633 | 1,644 | 1,593 | 1,604 | -40 | -2.4% | 89,800 |
| 2022/08/31 | 1,671 | 1,684 | 1,642 | 1,644 | -42 | -2.5% | 53,800 |
| 2022/08/30 | 1,648 | 1,687 | 1,641 | 1,686 | +42 | +2.6% | 57,900 |
| 2022/08/29 | 1,669 | 1,669 | 1,637 | 1,644 | -13 | -0.8% | 55,500 |
| 2022/08/26 | 1,671 | 1,672 | 1,651 | 1,657 | -14 | -0.8% | 34,400 |
| 2022/08/25 | 1,655 | 1,675 | 1,631 | 1,671 | +10 | +0.6% | 79,300 |
| 2022/08/24 | 1,666 | 1,675 | 1,656 | 1,661 | -5 | -0.3% | 36,100 |
| 2022/08/23 | 1,661 | 1,671 | 1,644 | 1,666 | -8 | -0.5% | 51,400 |
| 2022/08/22 | 1,695 | 1,695 | 1,670 | 1,674 | -18 | -1.1% | 38,300 |
| 2022/08/19 | 1,692 | 1,699 | 1,681 | 1,692 | +10 | +0.6% | 56,500 |
| 2022/08/18 | 1,696 | 1,706 | 1,680 | 1,682 | -30 | -1.8% | 45,600 |
| 2022/08/17 | 1,691 | 1,718 | 1,691 | 1,712 | +34 | +2% | 80,700 |
| 2022/08/16 | 1,685 | 1,698 | 1,670 | 1,678 | -29 | -1.7% | 94,900 |
| 2022/08/15 | 1,705 | 1,718 | 1,670 | 1,707 | -19 | -1.1% | 102,900 |
| 2022/08/12 | 1,799 | 1,799 | 1,717 | 1,726 | -95 | -5.2% | 131,100 |
| 2022/08/10 | 1,753 | 1,852 | 1,742 | 1,821 | +148 | +8.8% | 305,100 |
| 2022/08/09 | 1,648 | 1,678 | 1,631 | 1,673 | +23 | +1.4% | 60,300 |
601～
650
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
