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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,702 | 1,720 | 1,697 | 1,710 | +13 | +0.8% | 44,800 |
| 2024/08/20 | 1,684 | 1,704 | 1,675 | 1,697 | +27 | +1.6% | 43,500 |
| 2024/08/19 | 1,700 | 1,702 | 1,666 | 1,670 | -25 | -1.5% | 80,500 |
| 2024/08/16 | 1,701 | 1,709 | 1,681 | 1,695 | +34 | +2% | 51,500 |
| 2024/08/15 | 1,654 | 1,679 | 1,654 | 1,661 | +16 | +1% | 40,700 |
| 2024/08/14 | 1,656 | 1,656 | 1,634 | 1,645 | +9 | +0.6% | 46,900 |
| 2024/08/13 | 1,647 | 1,649 | 1,627 | 1,636 | -10 | -0.6% | 82,800 |
| 2024/08/09 | 1,685 | 1,685 | 1,631 | 1,646 | -14 | -0.8% | 90,500 |
| 2024/08/08 | 1,648 | 1,688 | 1,635 | 1,660 | -2 | -0.1% | 90,200 |
| 2024/08/07 | 1,648 | 1,723 | 1,648 | 1,662 | +40 | +2.5% | 186,300 |
| 2024/08/06 | 1,621 | 1,642 | 1,603 | 1,622 | +65 | +4.2% | 60,400 |
| 2024/08/05 | 1,606 | 1,628 | 1,510 | 1,557 | -97 | -5.9% | 79,100 |
| 2024/08/02 | 1,692 | 1,696 | 1,645 | 1,654 | -70 | -4.1% | 88,400 |
| 2024/08/01 | 1,757 | 1,759 | 1,723 | 1,724 | -46 | -2.6% | 27,100 |
| 2024/07/31 | 1,751 | 1,770 | 1,739 | 1,770 | +18 | +1% | 22,000 |
| 2024/07/30 | 1,763 | 1,765 | 1,745 | 1,752 | -11 | -0.6% | 18,900 |
| 2024/07/29 | 1,765 | 1,767 | 1,757 | 1,763 | +16 | +0.9% | 22,500 |
| 2024/07/26 | 1,744 | 1,763 | 1,744 | 1,747 | +3 | +0.2% | 14,600 |
| 2024/07/25 | 1,736 | 1,753 | 1,720 | 1,744 | -3 | -0.2% | 23,700 |
| 2024/07/24 | 1,759 | 1,760 | 1,745 | 1,747 | -11 | -0.6% | 14,400 |
| 2024/07/23 | 1,728 | 1,758 | 1,728 | 1,758 | +31 | +1.8% | 12,400 |
| 2024/07/22 | 1,748 | 1,753 | 1,727 | 1,727 | -14 | -0.8% | 20,600 |
| 2024/07/19 | 1,762 | 1,769 | 1,739 | 1,741 | -12 | -0.7% | 18,800 |
| 2024/07/18 | 1,761 | 1,768 | 1,753 | 1,753 | -15 | -0.8% | 20,300 |
| 2024/07/17 | 1,770 | 1,785 | 1,762 | 1,768 | +3 | +0.2% | 19,400 |
| 2024/07/16 | 1,770 | 1,770 | 1,759 | 1,765 | +9 | +0.5% | 17,200 |
| 2024/07/12 | 1,738 | 1,759 | 1,737 | 1,756 | +18 | +1% | 16,500 |
| 2024/07/11 | 1,749 | 1,750 | 1,735 | 1,738 | +3 | +0.2% | 18,500 |
| 2024/07/10 | 1,749 | 1,749 | 1,731 | 1,735 | -7 | -0.4% | 14,800 |
| 2024/07/09 | 1,737 | 1,748 | 1,733 | 1,742 | +6 | +0.3% | 17,800 |
| 2024/07/08 | 1,730 | 1,737 | 1,729 | 1,736 | +8 | +0.5% | 15,500 |
| 2024/07/05 | 1,740 | 1,742 | 1,724 | 1,728 | -10 | -0.6% | 14,800 |
| 2024/07/04 | 1,735 | 1,738 | 1,724 | 1,738 | +14 | +0.8% | 17,500 |
| 2024/07/03 | 1,724 | 1,728 | 1,719 | 1,724 | +9 | +0.5% | 9,600 |
| 2024/07/02 | 1,714 | 1,718 | 1,707 | 1,715 | +1 | +0.1% | 13,200 |
| 2024/07/01 | 1,739 | 1,739 | 1,708 | 1,714 | -8 | -0.5% | 19,800 |
| 2024/06/28 | 1,735 | 1,737 | 1,706 | 1,722 | -13 | -0.7% | 23,400 |
| 2024/06/27 | 1,745 | 1,757 | 1,728 | 1,735 | -10 | -0.6% | 39,800 |
| 2024/06/26 | 1,737 | 1,745 | 1,725 | 1,745 | +7 | +0.4% | 33,700 |
| 2024/06/25 | 1,707 | 1,741 | 1,707 | 1,738 | +31 | +1.8% | 35,300 |
| 2024/06/24 | 1,715 | 1,715 | 1,700 | 1,707 | -2 | -0.1% | 24,100 |
| 2024/06/21 | 1,720 | 1,723 | 1,701 | 1,709 | -21 | -1.2% | 34,300 |
| 2024/06/20 | 1,709 | 1,730 | 1,705 | 1,730 | +30 | +1.8% | 34,700 |
| 2024/06/19 | 1,687 | 1,700 | 1,687 | 1,700 | +18 | +1.1% | 16,500 |
| 2024/06/18 | 1,675 | 1,687 | 1,674 | 1,682 | +12 | +0.7% | 17,100 |
| 2024/06/17 | 1,659 | 1,670 | 1,647 | 1,670 | +11 | +0.7% | 18,400 |
| 2024/06/14 | 1,633 | 1,663 | 1,633 | 1,659 | +23 | +1.4% | 40,800 |
| 2024/06/13 | 1,650 | 1,650 | 1,635 | 1,636 | -15 | -0.9% | 30,500 |
| 2024/06/12 | 1,661 | 1,662 | 1,651 | 1,651 | -2 | -0.1% | 10,800 |
| 2024/06/11 | 1,656 | 1,660 | 1,652 | 1,653 | -3 | -0.2% | 11,400 |
151～
200
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
