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 |
|---|---|---|---|---|---|---|---|
| 2020/02/28 | 1,074 | 1,132 | 1,066 | 1,066 | -98 | -8.4% | 98,000 |
| 2020/02/27 | 1,210 | 1,231 | 1,164 | 1,164 | -62 | -5.1% | 82,400 |
| 2020/02/26 | 1,264 | 1,269 | 1,220 | 1,226 | -47 | -3.7% | 73,800 |
| 2020/02/25 | 1,270 | 1,305 | 1,270 | 1,273 | -49 | -3.7% | 48,700 |
| 2020/02/21 | 1,304 | 1,332 | 1,304 | 1,322 | +18 | +1.4% | 31,800 |
| 2020/02/20 | 1,306 | 1,329 | 1,303 | 1,304 | +2 | +0.2% | 40,100 |
| 2020/02/19 | 1,310 | 1,327 | 1,302 | 1,302 | -8 | -0.6% | 34,600 |
| 2020/02/18 | 1,328 | 1,343 | 1,301 | 1,310 | -35 | -2.6% | 30,700 |
| 2020/02/17 | 1,350 | 1,370 | 1,341 | 1,345 | +2 | +0.1% | 86,100 |
| 2020/02/14 | 1,328 | 1,350 | 1,318 | 1,343 | +25 | +1.9% | 48,900 |
| 2020/02/13 | 1,320 | 1,337 | 1,310 | 1,318 | -6 | -0.5% | 14,200 |
| 2020/02/12 | 1,306 | 1,340 | 1,300 | 1,324 | +5 | +0.4% | 46,400 |
| 2020/02/10 | 1,331 | 1,340 | 1,301 | 1,319 | -13 | -1% | 57,600 |
| 2020/02/07 | 1,369 | 1,370 | 1,332 | 1,332 | -30 | -2.2% | 43,300 |
| 2020/02/06 | 1,325 | 1,379 | 1,325 | 1,362 | +55 | +4.2% | 77,000 |
| 2020/02/05 | 1,320 | 1,320 | 1,305 | 1,307 | ±0 | ±0% | 19,700 |
| 2020/02/04 | 1,280 | 1,316 | 1,280 | 1,307 | +20 | +1.6% | 28,600 |
| 2020/02/03 | 1,266 | 1,299 | 1,266 | 1,287 | -22 | -1.7% | 57,400 |
| 2020/01/31 | 1,309 | 1,324 | 1,301 | 1,309 | +11 | +0.8% | 40,700 |
| 2020/01/30 | 1,329 | 1,329 | 1,286 | 1,298 | -33 | -2.5% | 87,700 |
| 2020/01/29 | 1,350 | 1,352 | 1,322 | 1,331 | -9 | -0.7% | 27,300 |
| 2020/01/28 | 1,315 | 1,347 | 1,300 | 1,340 | +15 | +1.1% | 54,000 |
| 2020/01/27 | 1,338 | 1,346 | 1,311 | 1,325 | -34 | -2.5% | 81,100 |
| 2020/01/24 | 1,379 | 1,379 | 1,357 | 1,359 | -14 | -1% | 90,400 |
| 2020/01/23 | 1,387 | 1,397 | 1,370 | 1,373 | -10 | -0.7% | 73,200 |
| 2020/01/22 | 1,392 | 1,393 | 1,381 | 1,383 | -9 | -0.6% | 53,800 |
| 2020/01/21 | 1,402 | 1,411 | 1,391 | 1,392 | -13 | -0.9% | 59,600 |
| 2020/01/20 | 1,415 | 1,424 | 1,399 | 1,405 | -7 | -0.5% | 46,600 |
| 2020/01/17 | 1,426 | 1,430 | 1,412 | 1,412 | -3 | -0.2% | 29,500 |
| 2020/01/16 | 1,432 | 1,440 | 1,414 | 1,415 | -18 | -1.3% | 38,700 |
| 2020/01/15 | 1,430 | 1,444 | 1,430 | 1,433 | +6 | +0.4% | 48,200 |
| 2020/01/14 | 1,425 | 1,434 | 1,420 | 1,427 | +14 | +1% | 23,200 |
| 2020/01/10 | 1,420 | 1,430 | 1,412 | 1,413 | -15 | -1.1% | 31,400 |
| 2020/01/09 | 1,420 | 1,431 | 1,415 | 1,428 | +25 | +1.8% | 25,500 |
| 2020/01/08 | 1,447 | 1,448 | 1,390 | 1,403 | -52 | -3.6% | 109,700 |
| 2020/01/07 | 1,435 | 1,460 | 1,434 | 1,455 | +16 | +1.1% | 56,300 |
| 2020/01/06 | 1,432 | 1,453 | 1,432 | 1,439 | +3 | +0.2% | 63,600 |
| 2019/12/30 | 1,447 | 1,449 | 1,427 | 1,436 | -17 | -1.2% | 58,100 |
| 2019/12/27 | 1,416 | 1,460 | 1,413 | 1,453 | +49 | +3.5% | 77,000 |
| 2019/12/26 | 1,410 | 1,420 | 1,403 | 1,404 | -12 | -0.8% | 106,500 |
| 2019/12/25 | 1,429 | 1,435 | 1,413 | 1,416 | -1 | -0.1% | 82,600 |
| 2019/12/24 | 1,427 | 1,450 | 1,414 | 1,417 | -21 | -1.5% | 111,100 |
| 2019/12/23 | 1,413 | 1,440 | 1,413 | 1,438 | +26 | +1.8% | 61,300 |
| 2019/12/20 | 1,416 | 1,430 | 1,407 | 1,412 | +5 | +0.4% | 76,100 |
| 2019/12/19 | 1,437 | 1,437 | 1,401 | 1,407 | -43 | -3% | 114,300 |
| 2019/12/18 | 1,462 | 1,478 | 1,440 | 1,450 | -6 | -0.4% | 88,700 |
| 2019/12/17 | 1,440 | 1,457 | 1,380 | 1,456 | +15 | +1% | 124,000 |
| 2019/12/16 | 1,463 | 1,463 | 1,437 | 1,441 | -23 | -1.6% | 103,700 |
| 2019/12/13 | 1,482 | 1,487 | 1,459 | 1,464 | -22 | -1.5% | 110,000 |
| 2019/12/12 | 1,502 | 1,508 | 1,486 | 1,486 | -19 | -1.3% | 91,800 |
1251～
1300
件表示中 / 1413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 | 236,200円 | +4.9% | +10.2% | 2.20% | 16.10倍 | 2.30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 |
| リケンテクノス | 98,000円 | +3.4% | +4.8% | 3.78% | 7.19倍 | 0.77倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 大有機 | 232,900円 | +4.0% | +9.4% | 2.92% | 13.53倍 | 1.04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 |
| バルカー | 274,100円 | +1.2% | -12.2% | 5.47% | 9.65倍 | 0.97倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 大日精 | 280,200円 | +3.5% | +49.9% | 5.57% | 4.81倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
