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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,740 | 1,760 | 1,740 | 1,755 | +15 | +0.9% | 64,200 |
| 2024/03/26 | 1,716 | 1,743 | 1,713 | 1,740 | +24 | +1.4% | 38,400 |
| 2024/03/25 | 1,716 | 1,724 | 1,706 | 1,716 | ±0 | ±0% | 29,500 |
| 2024/03/22 | 1,708 | 1,722 | 1,706 | 1,716 | +15 | +0.9% | 23,800 |
| 2024/03/21 | 1,709 | 1,710 | 1,700 | 1,701 | +1 | +0.1% | 26,100 |
| 2024/03/19 | 1,694 | 1,700 | 1,676 | 1,700 | +6 | +0.4% | 34,500 |
| 2024/03/18 | 1,700 | 1,709 | 1,689 | 1,694 | +13 | +0.8% | 34,900 |
| 2024/03/15 | 1,670 | 1,690 | 1,668 | 1,681 | +11 | +0.7% | 19,800 |
| 2024/03/14 | 1,668 | 1,677 | 1,657 | 1,670 | +9 | +0.5% | 17,900 |
| 2024/03/13 | 1,700 | 1,700 | 1,661 | 1,661 | -33 | -1.9% | 23,400 |
| 2024/03/12 | 1,668 | 1,694 | 1,654 | 1,694 | +43 | +2.6% | 43,700 |
| 2024/03/11 | 1,626 | 1,656 | 1,626 | 1,651 | +25 | +1.5% | 40,600 |
| 2024/03/08 | 1,609 | 1,638 | 1,607 | 1,626 | +5 | +0.3% | 53,800 |
| 2024/03/07 | 1,640 | 1,648 | 1,616 | 1,621 | -19 | -1.2% | 55,900 |
| 2024/03/06 | 1,616 | 1,650 | 1,615 | 1,640 | +8 | +0.5% | 60,000 |
| 2024/03/05 | 1,650 | 1,651 | 1,612 | 1,632 | -29 | -1.7% | 67,300 |
| 2024/03/04 | 1,672 | 1,675 | 1,651 | 1,661 | -24 | -1.4% | 57,700 |
| 2024/03/01 | 1,717 | 1,717 | 1,671 | 1,685 | -35 | -2% | 71,100 |
| 2024/02/29 | 1,714 | 1,726 | 1,708 | 1,720 | +9 | +0.5% | 45,800 |
| 2024/02/28 | 1,715 | 1,724 | 1,706 | 1,711 | +1 | +0.1% | 32,600 |
| 2024/02/27 | 1,705 | 1,722 | 1,704 | 1,710 | +2 | +0.1% | 36,900 |
| 2024/02/26 | 1,715 | 1,720 | 1,702 | 1,708 | -3 | -0.2% | 33,200 |
| 2024/02/22 | 1,725 | 1,729 | 1,701 | 1,711 | -9 | -0.5% | 25,500 |
| 2024/02/21 | 1,738 | 1,743 | 1,716 | 1,720 | -18 | -1% | 23,100 |
| 2024/02/20 | 1,734 | 1,748 | 1,727 | 1,738 | +15 | +0.9% | 26,400 |
| 2024/02/19 | 1,709 | 1,724 | 1,706 | 1,723 | +14 | +0.8% | 20,000 |
| 2024/02/16 | 1,699 | 1,721 | 1,699 | 1,709 | +13 | +0.8% | 36,500 |
| 2024/02/15 | 1,748 | 1,757 | 1,690 | 1,696 | -69 | -3.9% | 61,200 |
| 2024/02/14 | 1,793 | 1,800 | 1,759 | 1,765 | -28 | -1.6% | 38,700 |
| 2024/02/13 | 1,800 | 1,800 | 1,747 | 1,793 | +14 | +0.8% | 59,800 |
| 2024/02/09 | 1,823 | 1,823 | 1,771 | 1,779 | -45 | -2.5% | 58,700 |
| 2024/02/08 | 1,792 | 1,830 | 1,785 | 1,824 | +38 | +2.1% | 109,100 |
| 2024/02/07 | 1,724 | 1,788 | 1,723 | 1,786 | +54 | +3.1% | 125,800 |
| 2024/02/06 | 1,724 | 1,743 | 1,721 | 1,732 | -10 | -0.6% | 39,900 |
| 2024/02/05 | 1,734 | 1,742 | 1,721 | 1,742 | +8 | +0.5% | 34,500 |
| 2024/02/02 | 1,728 | 1,742 | 1,703 | 1,734 | +6 | +0.3% | 37,700 |
| 2024/02/01 | 1,747 | 1,758 | 1,728 | 1,728 | -15 | -0.9% | 34,500 |
| 2024/01/31 | 1,750 | 1,750 | 1,717 | 1,743 | -18 | -1% | 40,200 |
| 2024/01/30 | 1,777 | 1,798 | 1,759 | 1,761 | -15 | -0.8% | 31,900 |
| 2024/01/29 | 1,759 | 1,777 | 1,758 | 1,776 | +25 | +1.4% | 26,300 |
| 2024/01/26 | 1,745 | 1,764 | 1,740 | 1,751 | +1 | +0.1% | 34,800 |
| 2024/01/25 | 1,736 | 1,750 | 1,736 | 1,750 | +6 | +0.3% | 27,300 |
| 2024/01/24 | 1,744 | 1,747 | 1,733 | 1,744 | ±0 | ±0% | 22,700 |
| 2024/01/23 | 1,740 | 1,749 | 1,740 | 1,744 | +4 | +0.2% | 21,100 |
| 2024/01/22 | 1,737 | 1,750 | 1,733 | 1,740 | +4 | +0.2% | 24,400 |
| 2024/01/19 | 1,747 | 1,750 | 1,721 | 1,736 | -14 | -0.8% | 36,600 |
| 2024/01/18 | 1,752 | 1,754 | 1,743 | 1,750 | -2 | -0.1% | 29,300 |
| 2024/01/17 | 1,753 | 1,775 | 1,752 | 1,752 | +3 | +0.2% | 39,000 |
| 2024/01/16 | 1,758 | 1,768 | 1,747 | 1,749 | -7 | -0.4% | 23,600 |
| 2024/01/15 | 1,750 | 1,759 | 1,745 | 1,756 | +6 | +0.3% | 20,200 |
251～
300
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
