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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,650 | 1,660 | 1,646 | 1,656 | +6 | +0.4% | 13,400 |
| 2024/06/07 | 1,660 | 1,660 | 1,646 | 1,650 | -5 | -0.3% | 18,600 |
| 2024/06/06 | 1,661 | 1,669 | 1,652 | 1,655 | -6 | -0.4% | 17,500 |
| 2024/06/05 | 1,675 | 1,675 | 1,661 | 1,661 | -21 | -1.2% | 21,000 |
| 2024/06/04 | 1,674 | 1,688 | 1,670 | 1,682 | +8 | +0.5% | 16,700 |
| 2024/06/03 | 1,687 | 1,689 | 1,666 | 1,674 | -4 | -0.2% | 18,400 |
| 2024/05/31 | 1,672 | 1,680 | 1,660 | 1,678 | +19 | +1.1% | 26,900 |
| 2024/05/30 | 1,645 | 1,666 | 1,637 | 1,659 | +9 | +0.5% | 32,900 |
| 2024/05/29 | 1,691 | 1,696 | 1,645 | 1,650 | -40 | -2.4% | 50,700 |
| 2024/05/28 | 1,699 | 1,703 | 1,685 | 1,690 | -9 | -0.5% | 15,800 |
| 2024/05/27 | 1,709 | 1,709 | 1,686 | 1,699 | -4 | -0.2% | 19,700 |
| 2024/05/24 | 1,687 | 1,703 | 1,680 | 1,703 | +8 | +0.5% | 16,800 |
| 2024/05/23 | 1,701 | 1,702 | 1,684 | 1,695 | -6 | -0.4% | 11,600 |
| 2024/05/22 | 1,680 | 1,714 | 1,676 | 1,701 | +21 | +1.3% | 37,500 |
| 2024/05/21 | 1,689 | 1,689 | 1,671 | 1,680 | +7 | +0.4% | 14,900 |
| 2024/05/20 | 1,665 | 1,687 | 1,665 | 1,673 | +10 | +0.6% | 21,900 |
| 2024/05/17 | 1,680 | 1,680 | 1,662 | 1,663 | -14 | -0.8% | 17,200 |
| 2024/05/16 | 1,665 | 1,678 | 1,660 | 1,677 | +9 | +0.5% | 18,900 |
| 2024/05/15 | 1,682 | 1,682 | 1,660 | 1,668 | -5 | -0.3% | 17,400 |
| 2024/05/14 | 1,681 | 1,710 | 1,654 | 1,673 | +29 | +1.8% | 53,900 |
| 2024/05/13 | 1,682 | 1,682 | 1,644 | 1,644 | -43 | -2.5% | 88,300 |
| 2024/05/10 | 1,700 | 1,708 | 1,687 | 1,687 | -13 | -0.8% | 19,800 |
| 2024/05/09 | 1,681 | 1,708 | 1,675 | 1,700 | +19 | +1.1% | 20,900 |
| 2024/05/08 | 1,707 | 1,711 | 1,681 | 1,681 | -26 | -1.5% | 16,200 |
| 2024/05/07 | 1,696 | 1,714 | 1,696 | 1,707 | +12 | +0.7% | 9,900 |
| 2024/05/02 | 1,707 | 1,709 | 1,688 | 1,695 | -13 | -0.8% | 9,600 |
| 2024/05/01 | 1,702 | 1,714 | 1,702 | 1,708 | -4 | -0.2% | 8,200 |
| 2024/04/30 | 1,684 | 1,714 | 1,684 | 1,712 | +28 | +1.7% | 15,000 |
| 2024/04/26 | 1,684 | 1,690 | 1,674 | 1,684 | ±0 | ±0% | 13,900 |
| 2024/04/25 | 1,699 | 1,703 | 1,684 | 1,684 | -11 | -0.6% | 9,000 |
| 2024/04/24 | 1,692 | 1,704 | 1,687 | 1,695 | +3 | +0.2% | 16,000 |
| 2024/04/23 | 1,693 | 1,700 | 1,673 | 1,692 | +8 | +0.5% | 27,900 |
| 2024/04/22 | 1,651 | 1,685 | 1,651 | 1,684 | +41 | +2.5% | 20,900 |
| 2024/04/19 | 1,678 | 1,678 | 1,635 | 1,643 | -35 | -2.1% | 32,300 |
| 2024/04/18 | 1,662 | 1,681 | 1,660 | 1,678 | +18 | +1.1% | 9,900 |
| 2024/04/17 | 1,680 | 1,680 | 1,660 | 1,660 | -24 | -1.4% | 22,800 |
| 2024/04/16 | 1,690 | 1,690 | 1,677 | 1,684 | -17 | -1% | 21,300 |
| 2024/04/15 | 1,705 | 1,707 | 1,696 | 1,701 | -11 | -0.6% | 16,300 |
| 2024/04/12 | 1,711 | 1,725 | 1,710 | 1,712 | -1 | -0.1% | 13,600 |
| 2024/04/11 | 1,726 | 1,727 | 1,710 | 1,713 | -15 | -0.9% | 16,600 |
| 2024/04/10 | 1,720 | 1,737 | 1,720 | 1,728 | +5 | +0.3% | 13,300 |
| 2024/04/09 | 1,729 | 1,729 | 1,708 | 1,723 | +5 | +0.3% | 15,800 |
| 2024/04/08 | 1,703 | 1,719 | 1,697 | 1,718 | +24 | +1.4% | 21,400 |
| 2024/04/05 | 1,667 | 1,695 | 1,667 | 1,694 | +17 | +1% | 18,000 |
| 2024/04/04 | 1,670 | 1,683 | 1,658 | 1,677 | +7 | +0.4% | 28,500 |
| 2024/04/03 | 1,662 | 1,679 | 1,653 | 1,670 | -1 | -0.1% | 32,400 |
| 2024/04/02 | 1,677 | 1,677 | 1,656 | 1,671 | +17 | +1% | 35,100 |
| 2024/04/01 | 1,692 | 1,692 | 1,650 | 1,654 | -35 | -2.1% | 39,800 |
| 2024/03/29 | 1,701 | 1,710 | 1,678 | 1,689 | -9 | -0.5% | 27,500 |
| 2024/03/28 | 1,730 | 1,734 | 1,691 | 1,698 | -57 | -3.2% | 43,400 |
201～
250
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
