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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,930 | 1,957 | 1,925 | 1,955 | +25 | +1.3% | 28,200 |
| 2024/12/13 | 1,900 | 1,952 | 1,900 | 1,930 | +14 | +0.7% | 42,600 |
| 2024/12/12 | 1,907 | 1,939 | 1,907 | 1,916 | +17 | +0.9% | 31,600 |
| 2024/12/11 | 1,923 | 1,923 | 1,894 | 1,899 | -24 | -1.2% | 28,400 |
| 2024/12/10 | 1,926 | 1,927 | 1,910 | 1,923 | -3 | -0.2% | 19,000 |
| 2024/12/09 | 1,894 | 1,927 | 1,890 | 1,926 | +32 | +1.7% | 36,100 |
| 2024/12/06 | 1,928 | 1,933 | 1,894 | 1,894 | -35 | -1.8% | 25,600 |
| 2024/12/05 | 1,904 | 1,929 | 1,901 | 1,929 | +24 | +1.3% | 32,200 |
| 2024/12/04 | 1,896 | 1,908 | 1,884 | 1,905 | ±0 | ±0% | 13,200 |
| 2024/12/03 | 1,918 | 1,926 | 1,901 | 1,905 | -24 | -1.2% | 25,200 |
| 2024/12/02 | 1,919 | 1,929 | 1,881 | 1,929 | -1 | -0.1% | 29,200 |
| 2024/11/29 | 1,920 | 1,940 | 1,896 | 1,930 | +27 | +1.4% | 42,400 |
| 2024/11/28 | 1,913 | 1,928 | 1,901 | 1,903 | -12 | -0.6% | 25,200 |
| 2024/11/27 | 1,869 | 1,915 | 1,867 | 1,915 | +25 | +1.3% | 41,600 |
| 2024/11/26 | 1,858 | 1,893 | 1,858 | 1,890 | +23 | +1.2% | 22,100 |
| 2024/11/25 | 1,867 | 1,880 | 1,861 | 1,867 | ±0 | ±0% | 24,400 |
| 2024/11/22 | 1,866 | 1,875 | 1,842 | 1,867 | +3 | +0.2% | 33,600 |
| 2024/11/21 | 1,839 | 1,897 | 1,839 | 1,864 | +14 | +0.8% | 39,700 |
| 2024/11/20 | 1,838 | 1,864 | 1,837 | 1,850 | +9 | +0.5% | 39,400 |
| 2024/11/19 | 1,833 | 1,849 | 1,827 | 1,841 | -3 | -0.2% | 40,800 |
| 2024/11/18 | 1,859 | 1,873 | 1,840 | 1,844 | -33 | -1.8% | 46,300 |
| 2024/11/15 | 1,900 | 1,919 | 1,861 | 1,877 | -28 | -1.5% | 78,800 |
| 2024/11/14 | 1,921 | 1,928 | 1,875 | 1,905 | -36 | -1.9% | 108,200 |
| 2024/11/13 | 1,820 | 1,942 | 1,790 | 1,941 | +211 | +12.2% | 397,300 |
| 2024/11/12 | 1,714 | 1,730 | 1,714 | 1,730 | +22 | +1.3% | 37,000 |
| 2024/11/11 | 1,720 | 1,720 | 1,698 | 1,708 | -26 | -1.5% | 25,300 |
| 2024/11/08 | 1,728 | 1,734 | 1,717 | 1,734 | +5 | +0.3% | 15,600 |
| 2024/11/07 | 1,724 | 1,730 | 1,712 | 1,729 | +14 | +0.8% | 21,000 |
| 2024/11/06 | 1,730 | 1,730 | 1,715 | 1,715 | -1 | -0.1% | 19,600 |
| 2024/11/05 | 1,720 | 1,725 | 1,712 | 1,716 | -4 | -0.2% | 12,600 |
| 2024/11/01 | 1,723 | 1,730 | 1,718 | 1,720 | -23 | -1.3% | 9,000 |
| 2024/10/31 | 1,722 | 1,743 | 1,722 | 1,743 | +23 | +1.3% | 21,300 |
| 2024/10/30 | 1,728 | 1,729 | 1,713 | 1,720 | -8 | -0.5% | 44,000 |
| 2024/10/29 | 1,728 | 1,730 | 1,717 | 1,728 | +6 | +0.3% | 13,300 |
| 2024/10/28 | 1,700 | 1,722 | 1,700 | 1,722 | +24 | +1.4% | 17,200 |
| 2024/10/25 | 1,717 | 1,717 | 1,693 | 1,698 | -9 | -0.5% | 15,600 |
| 2024/10/24 | 1,706 | 1,709 | 1,696 | 1,707 | -7 | -0.4% | 19,600 |
| 2024/10/23 | 1,707 | 1,716 | 1,703 | 1,714 | -3 | -0.2% | 13,600 |
| 2024/10/22 | 1,720 | 1,722 | 1,706 | 1,717 | -3 | -0.2% | 20,400 |
| 2024/10/21 | 1,730 | 1,739 | 1,720 | 1,720 | +3 | +0.2% | 16,500 |
| 2024/10/18 | 1,724 | 1,729 | 1,715 | 1,717 | -8 | -0.5% | 15,300 |
| 2024/10/17 | 1,739 | 1,739 | 1,724 | 1,725 | -5 | -0.3% | 10,900 |
| 2024/10/16 | 1,735 | 1,757 | 1,730 | 1,730 | -5 | -0.3% | 19,600 |
| 2024/10/15 | 1,750 | 1,750 | 1,730 | 1,735 | -3 | -0.2% | 22,200 |
| 2024/10/11 | 1,743 | 1,746 | 1,733 | 1,738 | -4 | -0.2% | 16,700 |
| 2024/10/10 | 1,750 | 1,750 | 1,731 | 1,742 | -5 | -0.3% | 15,000 |
| 2024/10/09 | 1,738 | 1,755 | 1,734 | 1,747 | +32 | +1.9% | 27,700 |
| 2024/10/08 | 1,716 | 1,731 | 1,714 | 1,715 | -14 | -0.8% | 19,000 |
| 2024/10/07 | 1,717 | 1,741 | 1,712 | 1,729 | +22 | +1.3% | 41,000 |
| 2024/10/04 | 1,710 | 1,717 | 1,701 | 1,707 | +3 | +0.2% | 35,900 |
101～
150
件表示中 / 1438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 | 222,200円 | +4.9% | +10.2% | 2.34% | 15.14倍 | 2.22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 |
| 関電化 | 85,200円 | +9.1% | +10.9% | 2.11% | 14.84倍 | 0.75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 |
| レック | 128,600円 | +5.6% | +3.2% | 1.56% | 20.90倍 | 1.21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 |
| メック | 240,700円 | +9.7% | +8.9% | 2.29% | 12.52倍 | 1.68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 |
| コ タ | 144,100円 | +3.1% | +6.2% | 1.39% | 29.23倍 | 3.57倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
