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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 2022/08/08 | 1,652 | 1,664 | 1,627 | 1,650 | -5 | -0.3% | 37,400 |
| 2022/08/05 | 1,636 | 1,656 | 1,622 | 1,655 | +19 | +1.2% | 41,700 |
| 2022/08/04 | 1,639 | 1,642 | 1,614 | 1,636 | ±0 | ±0% | 34,900 |
| 2022/08/03 | 1,644 | 1,650 | 1,610 | 1,636 | +8 | +0.5% | 47,900 |
| 2022/08/02 | 1,630 | 1,641 | 1,609 | 1,628 | +1 | +0.1% | 39,500 |
| 2022/08/01 | 1,610 | 1,627 | 1,595 | 1,627 | +18 | +1.1% | 38,300 |
| 2022/07/29 | 1,627 | 1,630 | 1,598 | 1,609 | -31 | -1.9% | 54,000 |
| 2022/07/28 | 1,600 | 1,650 | 1,588 | 1,640 | +56 | +3.5% | 102,400 |
| 2022/07/27 | 1,592 | 1,599 | 1,572 | 1,584 | -25 | -1.6% | 35,900 |
| 2022/07/26 | 1,605 | 1,635 | 1,587 | 1,609 | +6 | +0.4% | 47,500 |
| 2022/07/25 | 1,597 | 1,605 | 1,576 | 1,603 | +15 | +0.9% | 34,900 |
| 2022/07/22 | 1,559 | 1,590 | 1,550 | 1,588 | +24 | +1.5% | 57,400 |
| 2022/07/21 | 1,548 | 1,565 | 1,546 | 1,564 | -2 | -0.1% | 22,400 |
| 2022/07/20 | 1,552 | 1,568 | 1,540 | 1,566 | +29 | +1.9% | 32,200 |
| 2022/07/19 | 1,550 | 1,550 | 1,522 | 1,537 | -16 | -1% | 24,800 |
| 2022/07/15 | 1,564 | 1,564 | 1,520 | 1,553 | +3 | +0.2% | 103,100 |
| 2022/07/14 | 1,558 | 1,560 | 1,535 | 1,550 | -6 | -0.4% | 21,000 |
| 2022/07/13 | 1,568 | 1,568 | 1,548 | 1,556 | -27 | -1.7% | 26,700 |
651～
700
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
