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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/07/12 | 1,583 | 1,600 | 1,556 | 1,583 | -28 | -1.7% | 50,900 |
| 2022/07/11 | 1,537 | 1,611 | 1,534 | 1,611 | +96 | +6.3% | 79,700 |
| 2022/07/08 | 1,550 | 1,550 | 1,499 | 1,515 | -29 | -1.9% | 92,300 |
| 2022/07/07 | 1,538 | 1,559 | 1,525 | 1,544 | -2 | -0.1% | 51,000 |
| 2022/07/06 | 1,547 | 1,548 | 1,510 | 1,546 | -1 | -0.1% | 53,100 |
| 2022/07/05 | 1,558 | 1,559 | 1,519 | 1,547 | -11 | -0.7% | 52,600 |
| 2022/07/04 | 1,605 | 1,606 | 1,551 | 1,558 | -33 | -2.1% | 65,400 |
| 2022/07/01 | 1,605 | 1,608 | 1,581 | 1,591 | -9 | -0.6% | 89,300 |
| 2022/06/30 | 1,618 | 1,626 | 1,582 | 1,600 | +11 | +0.7% | 139,400 |
| 2022/06/29 | 1,549 | 1,607 | 1,548 | 1,589 | +50 | +3.2% | 310,500 |
| 2022/06/28 | 1,489 | 1,552 | 1,483 | 1,539 | +58 | +3.9% | 93,500 |
| 2022/06/27 | 1,510 | 1,511 | 1,475 | 1,481 | -26 | -1.7% | 78,900 |
| 2022/06/24 | 1,465 | 1,507 | 1,465 | 1,507 | +54 | +3.7% | 92,500 |
| 2022/06/23 | 1,438 | 1,467 | 1,435 | 1,453 | +25 | +1.8% | 58,300 |
| 2022/06/22 | 1,413 | 1,438 | 1,406 | 1,428 | +31 | +2.2% | 44,000 |
| 2022/06/21 | 1,372 | 1,415 | 1,372 | 1,397 | +25 | +1.8% | 40,600 |
| 2022/06/20 | 1,387 | 1,387 | 1,357 | 1,372 | -19 | -1.4% | 35,600 |
| 2022/06/17 | 1,359 | 1,393 | 1,359 | 1,391 | +10 | +0.7% | 39,800 |
| 2022/06/16 | 1,390 | 1,390 | 1,363 | 1,381 | +33 | +2.4% | 18,900 |
| 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 |
651～
700
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
