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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,100 | 2,108 | 2,067 | 2,077 | -24 | -1.1% | 52,000 |
2021/06/04 | 2,081 | 2,118 | 2,070 | 2,101 | +8 | +0.4% | 60,500 |
2021/06/03 | 2,035 | 2,093 | 2,027 | 2,093 | +40 | +1.9% | 67,200 |
2021/06/02 | 2,033 | 2,080 | 2,020 | 2,053 | +19 | +0.9% | 105,700 |
2021/06/01 | 2,051 | 2,065 | 2,013 | 2,034 | -23 | -1.1% | 99,700 |
2021/05/31 | 2,159 | 2,159 | 2,051 | 2,057 | -58 | -2.7% | 77,500 |
2021/05/28 | 2,140 | 2,162 | 2,115 | 2,115 | -25 | -1.2% | 44,800 |
2021/05/27 | 2,080 | 2,155 | 2,079 | 2,140 | +47 | +2.2% | 123,100 |
2021/05/26 | 2,080 | 2,098 | 2,074 | 2,093 | -9 | -0.4% | 48,900 |
2021/05/25 | 2,118 | 2,126 | 2,083 | 2,102 | -32 | -1.5% | 52,000 |
2021/05/24 | 2,198 | 2,205 | 2,129 | 2,134 | -44 | -2% | 58,600 |
2021/05/21 | 2,168 | 2,195 | 2,157 | 2,178 | +17 | +0.8% | 52,000 |
2021/05/20 | 2,152 | 2,176 | 2,151 | 2,161 | +5 | +0.2% | 47,500 |
2021/05/19 | 2,173 | 2,179 | 2,138 | 2,156 | -42 | -1.9% | 68,100 |
2021/05/18 | 2,165 | 2,214 | 2,140 | 2,198 | +41 | +1.9% | 74,600 |
2021/05/17 | 2,252 | 2,275 | 2,142 | 2,157 | -41 | -1.9% | 74,200 |
2021/05/14 | 2,249 | 2,249 | 2,144 | 2,198 | -52 | -2.3% | 193,900 |
2021/05/13 | 2,160 | 2,309 | 2,118 | 2,250 | +90 | +4.2% | 346,300 |
2021/05/12 | 2,046 | 2,183 | 2,029 | 2,160 | +150 | +7.5% | 222,600 |
2021/05/11 | 2,087 | 2,088 | 2,003 | 2,010 | -84 | -4% | 99,500 |
2021/05/10 | 2,108 | 2,113 | 2,084 | 2,094 | +15 | +0.7% | 47,100 |
2021/05/07 | 2,100 | 2,113 | 2,078 | 2,079 | -21 | -1% | 36,500 |
2021/05/06 | 2,098 | 2,132 | 2,088 | 2,100 | +18 | +0.9% | 72,800 |
2021/04/30 | 2,109 | 2,116 | 2,080 | 2,082 | -40 | -1.9% | 79,200 |
2021/04/28 | 2,138 | 2,138 | 2,102 | 2,122 | +21 | +1% | 202,100 |
2021/04/27 | 2,162 | 2,163 | 2,101 | 2,101 | -79 | -3.6% | 108,600 |
2021/04/26 | 2,183 | 2,190 | 2,168 | 2,180 | -4 | -0.2% | 53,700 |
2021/04/23 | 2,193 | 2,230 | 2,182 | 2,184 | -46 | -2.1% | 80,300 |
2021/04/22 | 2,180 | 2,234 | 2,180 | 2,230 | +57 | +2.6% | 67,300 |
2021/04/21 | 2,166 | 2,226 | 2,162 | 2,173 | -43 | -1.9% | 81,600 |
2021/04/20 | 2,212 | 2,237 | 2,161 | 2,216 | -5 | -0.2% | 75,400 |
2021/04/19 | 2,260 | 2,260 | 2,218 | 2,221 | -41 | -1.8% | 92,800 |
2021/04/16 | 2,237 | 2,277 | 2,223 | 2,262 | +39 | +1.8% | 107,800 |
2021/04/15 | 2,226 | 2,250 | 2,203 | 2,223 | -21 | -0.9% | 73,200 |
2021/04/14 | 2,203 | 2,249 | 2,203 | 2,244 | +18 | +0.8% | 59,700 |
2021/04/13 | 2,201 | 2,249 | 2,200 | 2,226 | +9 | +0.4% | 82,200 |
2021/04/12 | 2,200 | 2,236 | 2,200 | 2,217 | -16 | -0.7% | 72,300 |
2021/04/09 | 2,218 | 2,253 | 2,185 | 2,233 | -19 | -0.8% | 104,900 |
2021/04/08 | 2,290 | 2,296 | 2,245 | 2,252 | -80 | -3.4% | 91,800 |
2021/04/07 | 2,321 | 2,350 | 2,284 | 2,332 | +5 | +0.2% | 140,900 |
2021/04/06 | 2,292 | 2,330 | 2,266 | 2,327 | +22 | +1% | 97,100 |
2021/04/05 | 2,333 | 2,340 | 2,293 | 2,305 | -33 | -1.4% | 60,500 |
2021/04/02 | 2,339 | 2,341 | 2,312 | 2,338 | -4 | -0.2% | 40,100 |
2021/04/01 | 2,338 | 2,344 | 2,312 | 2,342 | +4 | +0.2% | 53,700 |
2021/03/31 | 2,330 | 2,345 | 2,298 | 2,338 | +6 | +0.3% | 70,600 |
2021/03/30 | 2,312 | 2,347 | 2,300 | 2,332 | +14 | +0.6% | 84,300 |
2021/03/29 | 2,373 | 2,390 | 2,287 | 2,318 | -51 | -2.2% | 112,600 |
2021/03/26 | 2,307 | 2,383 | 2,301 | 2,369 | +92 | +4% | 84,300 |
2021/03/25 | 2,269 | 2,308 | 2,243 | 2,277 | +27 | +1.2% | 80,300 |
2021/03/24 | 2,320 | 2,334 | 2,249 | 2,250 | -100 | -4.3% | 108,500 |
851~
900
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