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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,826 | 1,830 | 1,793 | 1,798 | -16 | -0.9% | 49,600 |
| 2024/09/05 | 1,813 | 1,843 | 1,803 | 1,814 | +1 | +0.1% | 63,900 |
| 2024/09/04 | 1,832 | 1,855 | 1,810 | 1,813 | -32 | -1.7% | 134,400 |
| 2024/09/03 | 1,868 | 1,868 | 1,845 | 1,845 | -18 | -1% | 48,800 |
| 2024/09/02 | 1,894 | 1,894 | 1,845 | 1,863 | -5 | -0.3% | 83,900 |
| 2024/08/30 | 1,844 | 1,870 | 1,828 | 1,868 | +29 | +1.6% | 73,300 |
| 2024/08/29 | 1,820 | 1,857 | 1,811 | 1,839 | +28 | +1.5% | 88,100 |
| 2024/08/28 | 1,800 | 1,811 | 1,784 | 1,811 | +11 | +0.6% | 50,700 |
| 2024/08/27 | 1,791 | 1,811 | 1,789 | 1,800 | +29 | +1.6% | 67,400 |
| 2024/08/26 | 1,775 | 1,785 | 1,770 | 1,771 | +11 | +0.6% | 95,700 |
| 2024/08/23 | 1,749 | 1,762 | 1,749 | 1,760 | +28 | +1.6% | 59,900 |
| 2024/08/22 | 1,730 | 1,744 | 1,725 | 1,732 | +22 | +1.3% | 38,400 |
| 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 |
201～
250
件表示中 / 1471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 | 229,700円 | +4.9% | +10.2% | 2.26% | 15.66倍 | 2.29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 |
| 大倉工 | 420,000円 | +4.7% | +9.6% | 4.64% | 10.78倍 | 0.76倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ステラケミファ | 393,500円 | -0.8% | -6.3% | 4.32% | 17.22倍 | 1.04倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| ＤＮＣ | 66,300円 | -1.6% | -28.8% | 5.73% | 8.94倍 | 0.53倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 有沢製 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
市場注目の銘柄
チャート関連のコラム
