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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 2022/03/31 | 1,434 | 1,466 | 1,419 | 1,447 | +43 | +3.1% | 65,100 |
| 2022/03/30 | 1,455 | 1,455 | 1,385 | 1,404 | -47 | -3.2% | 51,300 |
| 2022/03/29 | 1,459 | 1,460 | 1,430 | 1,451 | +20 | +1.4% | 50,200 |
| 2022/03/28 | 1,454 | 1,461 | 1,427 | 1,431 | -19 | -1.3% | 59,700 |
| 2022/03/25 | 1,450 | 1,454 | 1,414 | 1,450 | +6 | +0.4% | 73,700 |
| 2022/03/24 | 1,431 | 1,444 | 1,413 | 1,444 | +7 | +0.5% | 55,200 |
| 2022/03/23 | 1,402 | 1,440 | 1,400 | 1,437 | +46 | +3.3% | 84,100 |
| 2022/03/22 | 1,401 | 1,405 | 1,381 | 1,391 | +3 | +0.2% | 40,400 |
| 2022/03/18 | 1,404 | 1,404 | 1,373 | 1,388 | -7 | -0.5% | 53,200 |
| 2022/03/17 | 1,400 | 1,404 | 1,385 | 1,395 | +31 | +2.3% | 71,000 |
| 2022/03/16 | 1,414 | 1,416 | 1,362 | 1,364 | -39 | -2.8% | 71,800 |
| 2022/03/15 | 1,379 | 1,419 | 1,379 | 1,403 | +24 | +1.7% | 78,200 |
| 2022/03/14 | 1,390 | 1,405 | 1,367 | 1,379 | +19 | +1.4% | 71,700 |
701～
750
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 | 210,900円 | +4.9% | +10.2% | 2.47% | 14.38倍 | 2.05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 | 259,200円 | +3.5% | +49.9% | 6.02% | 4.45倍 | 0.35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 | 197,900円 | +4.0% | +9.4% | 3.44% | 11.50倍 | 0.88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 | 175,600円 | +9.2% | +13.4% | 4.21% | 11.13倍 | 0.82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 | 80,000円 | +7.2% | +8.2% | 2.50% | 9.20倍 | 0.57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
