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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,607 | 1,658 | 1,607 | 1,650 | +43 | +2.7% | 70,900 |
| 2023/12/08 | 1,622 | 1,626 | 1,601 | 1,607 | -10 | -0.6% | 38,000 |
| 2023/12/07 | 1,614 | 1,642 | 1,608 | 1,617 | +3 | +0.2% | 65,700 |
| 2023/12/06 | 1,596 | 1,615 | 1,596 | 1,614 | +16 | +1% | 36,600 |
| 2023/12/05 | 1,593 | 1,616 | 1,593 | 1,598 | +4 | +0.3% | 53,800 |
| 2023/12/04 | 1,568 | 1,597 | 1,568 | 1,594 | +13 | +0.8% | 25,000 |
| 2023/12/01 | 1,577 | 1,585 | 1,575 | 1,581 | +6 | +0.4% | 15,100 |
| 2023/11/30 | 1,591 | 1,591 | 1,567 | 1,575 | -9 | -0.6% | 12,900 |
| 2023/11/29 | 1,600 | 1,600 | 1,584 | 1,584 | -18 | -1.1% | 10,300 |
| 2023/11/28 | 1,587 | 1,603 | 1,585 | 1,602 | +15 | +0.9% | 20,500 |
| 2023/11/27 | 1,598 | 1,608 | 1,587 | 1,587 | -17 | -1.1% | 19,000 |
| 2023/11/24 | 1,585 | 1,607 | 1,575 | 1,604 | +21 | +1.3% | 58,300 |
| 2023/11/22 | 1,582 | 1,595 | 1,580 | 1,583 | +1 | +0.1% | 28,400 |
| 2023/11/21 | 1,560 | 1,589 | 1,554 | 1,582 | +23 | +1.5% | 40,600 |
| 2023/11/20 | 1,560 | 1,568 | 1,552 | 1,559 | +1 | +0.1% | 26,000 |
| 2023/11/17 | 1,548 | 1,560 | 1,541 | 1,558 | +10 | +0.6% | 21,700 |
| 2023/11/16 | 1,541 | 1,555 | 1,541 | 1,548 | -2 | -0.1% | 20,700 |
| 2023/11/15 | 1,522 | 1,554 | 1,522 | 1,550 | +24 | +1.6% | 26,800 |
| 2023/11/14 | 1,541 | 1,544 | 1,515 | 1,526 | -22 | -1.4% | 22,100 |
| 2023/11/13 | 1,575 | 1,575 | 1,540 | 1,548 | -9 | -0.6% | 19,400 |
| 2023/11/10 | 1,584 | 1,584 | 1,544 | 1,557 | -28 | -1.8% | 35,300 |
| 2023/11/09 | 1,554 | 1,585 | 1,550 | 1,585 | +20 | +1.3% | 84,600 |
| 2023/11/08 | 1,549 | 1,588 | 1,532 | 1,565 | +88 | +6% | 196,800 |
| 2023/11/07 | 1,486 | 1,501 | 1,471 | 1,477 | -8 | -0.5% | 64,900 |
| 2023/11/06 | 1,481 | 1,488 | 1,476 | 1,485 | +22 | +1.5% | 37,600 |
| 2023/11/02 | 1,481 | 1,485 | 1,458 | 1,463 | -18 | -1.2% | 31,800 |
| 2023/11/01 | 1,494 | 1,494 | 1,476 | 1,481 | +3 | +0.2% | 37,500 |
| 2023/10/31 | 1,452 | 1,478 | 1,450 | 1,478 | +27 | +1.9% | 27,800 |
| 2023/10/30 | 1,477 | 1,477 | 1,449 | 1,451 | -35 | -2.4% | 26,100 |
| 2023/10/27 | 1,474 | 1,486 | 1,470 | 1,486 | +22 | +1.5% | 18,000 |
| 2023/10/26 | 1,475 | 1,489 | 1,458 | 1,464 | -11 | -0.7% | 19,300 |
| 2023/10/25 | 1,470 | 1,483 | 1,468 | 1,475 | +5 | +0.3% | 20,700 |
| 2023/10/24 | 1,465 | 1,474 | 1,444 | 1,470 | ±0 | ±0% | 32,900 |
| 2023/10/23 | 1,474 | 1,478 | 1,466 | 1,470 | -4 | -0.3% | 25,400 |
| 2023/10/20 | 1,483 | 1,488 | 1,468 | 1,474 | -8 | -0.5% | 29,400 |
| 2023/10/19 | 1,464 | 1,492 | 1,463 | 1,482 | +15 | +1% | 26,700 |
| 2023/10/18 | 1,474 | 1,474 | 1,451 | 1,467 | +4 | +0.3% | 19,800 |
| 2023/10/17 | 1,452 | 1,475 | 1,452 | 1,463 | +12 | +0.8% | 18,000 |
| 2023/10/16 | 1,461 | 1,463 | 1,450 | 1,451 | -17 | -1.2% | 38,600 |
| 2023/10/13 | 1,500 | 1,500 | 1,466 | 1,468 | -43 | -2.8% | 32,900 |
| 2023/10/12 | 1,505 | 1,513 | 1,498 | 1,511 | +7 | +0.5% | 27,600 |
| 2023/10/11 | 1,520 | 1,523 | 1,504 | 1,504 | -10 | -0.7% | 26,700 |
| 2023/10/10 | 1,506 | 1,517 | 1,506 | 1,514 | ±0 | ±0% | 28,900 |
| 2023/10/06 | 1,499 | 1,523 | 1,499 | 1,514 | +15 | +1% | 33,900 |
| 2023/10/05 | 1,480 | 1,500 | 1,474 | 1,499 | +14 | +0.9% | 41,300 |
| 2023/10/04 | 1,475 | 1,503 | 1,466 | 1,485 | -21 | -1.4% | 71,700 |
| 2023/10/03 | 1,530 | 1,530 | 1,504 | 1,506 | -34 | -2.2% | 56,000 |
| 2023/10/02 | 1,537 | 1,570 | 1,526 | 1,540 | +12 | +0.8% | 92,200 |
| 2023/09/29 | 1,520 | 1,549 | 1,515 | 1,528 | +9 | +0.6% | 99,900 |
| 2023/09/28 | 1,528 | 1,528 | 1,501 | 1,519 | -35 | -2.3% | 294,300 |
351～
400
件表示中 / 1439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 | 220,100円 | +4.9% | +10.2% | 2.36% | 15.00倍 | 2.20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 |
| レック | 127,000円 | +5.6% | +3.2% | 1.57% | 20.64倍 | 1.20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 |
| 関電化 | 84,100円 | +9.1% | +10.9% | 2.14% | 14.64倍 | 0.73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 |
| ＤＮＣ | 64,500円 | -1.6% | -28.8% | 5.89% | 8.82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 |
| コ タ | 142,800円 | +3.1% | +6.2% | 1.40% | 28.97倍 | 3.54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
チャート関連のコラム
