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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,591 | 1,594 | 1,575 | 1,592 | -14 | -0.9% | 42,400 |
| 2023/08/14 | 1,587 | 1,610 | 1,585 | 1,606 | +18 | +1.1% | 73,300 |
| 2023/08/10 | 1,571 | 1,595 | 1,569 | 1,588 | +6 | +0.4% | 95,900 |
| 2023/08/09 | 1,566 | 1,603 | 1,559 | 1,582 | +92 | +6.2% | 162,500 |
| 2023/08/08 | 1,480 | 1,493 | 1,479 | 1,490 | +13 | +0.9% | 29,600 |
| 2023/08/07 | 1,464 | 1,477 | 1,459 | 1,477 | +8 | +0.5% | 31,000 |
| 2023/08/04 | 1,452 | 1,469 | 1,452 | 1,469 | +11 | +0.8% | 27,200 |
| 2023/08/03 | 1,478 | 1,478 | 1,453 | 1,458 | -25 | -1.7% | 47,700 |
| 2023/08/02 | 1,481 | 1,487 | 1,479 | 1,483 | -9 | -0.6% | 35,700 |
| 2023/08/01 | 1,483 | 1,495 | 1,483 | 1,492 | +13 | +0.9% | 55,800 |
| 2023/07/31 | 1,473 | 1,486 | 1,470 | 1,479 | +17 | +1.2% | 54,600 |
| 2023/07/28 | 1,442 | 1,462 | 1,442 | 1,462 | +3 | +0.2% | 44,300 |
| 2023/07/27 | 1,438 | 1,459 | 1,438 | 1,459 | +25 | +1.7% | 46,900 |
| 2023/07/26 | 1,429 | 1,435 | 1,421 | 1,434 | +10 | +0.7% | 28,600 |
| 2023/07/25 | 1,422 | 1,429 | 1,418 | 1,424 | +3 | +0.2% | 31,100 |
| 2023/07/24 | 1,417 | 1,424 | 1,413 | 1,421 | +16 | +1.1% | 41,500 |
| 2023/07/21 | 1,405 | 1,405 | 1,399 | 1,405 | +6 | +0.4% | 23,900 |
| 2023/07/20 | 1,403 | 1,407 | 1,399 | 1,399 | +1 | +0.1% | 28,900 |
| 2023/07/19 | 1,400 | 1,401 | 1,393 | 1,398 | +5 | +0.4% | 29,800 |
| 2023/07/18 | 1,388 | 1,398 | 1,385 | 1,393 | +11 | +0.8% | 39,900 |
| 2023/07/14 | 1,390 | 1,394 | 1,376 | 1,382 | -7 | -0.5% | 57,400 |
| 2023/07/13 | 1,399 | 1,399 | 1,380 | 1,389 | -2 | -0.1% | 48,000 |
| 2023/07/12 | 1,414 | 1,414 | 1,391 | 1,391 | -28 | -2% | 71,600 |
| 2023/07/11 | 1,414 | 1,422 | 1,411 | 1,419 | +14 | +1% | 39,300 |
| 2023/07/10 | 1,396 | 1,414 | 1,395 | 1,405 | +9 | +0.6% | 53,000 |
| 2023/07/07 | 1,395 | 1,403 | 1,388 | 1,396 | -7 | -0.5% | 52,900 |
| 2023/07/06 | 1,413 | 1,417 | 1,402 | 1,403 | -19 | -1.3% | 39,200 |
| 2023/07/05 | 1,415 | 1,424 | 1,412 | 1,422 | +7 | +0.5% | 26,800 |
| 2023/07/04 | 1,428 | 1,428 | 1,414 | 1,415 | -14 | -1% | 35,000 |
| 2023/07/03 | 1,434 | 1,437 | 1,428 | 1,429 | +13 | +0.9% | 38,700 |
| 2023/06/30 | 1,431 | 1,431 | 1,414 | 1,416 | -14 | -1% | 32,600 |
| 2023/06/29 | 1,437 | 1,440 | 1,427 | 1,430 | -5 | -0.3% | 32,300 |
| 2023/06/28 | 1,415 | 1,435 | 1,415 | 1,435 | +23 | +1.6% | 34,300 |
| 2023/06/27 | 1,412 | 1,413 | 1,405 | 1,412 | ±0 | ±0% | 15,900 |
| 2023/06/26 | 1,405 | 1,416 | 1,399 | 1,412 | +7 | +0.5% | 21,200 |
| 2023/06/23 | 1,409 | 1,409 | 1,396 | 1,405 | +5 | +0.4% | 32,700 |
| 2023/06/22 | 1,412 | 1,412 | 1,400 | 1,400 | -13 | -0.9% | 28,900 |
| 2023/06/21 | 1,413 | 1,420 | 1,408 | 1,413 | ±0 | ±0% | 23,700 |
| 2023/06/20 | 1,410 | 1,414 | 1,405 | 1,413 | -3 | -0.2% | 24,800 |
| 2023/06/19 | 1,415 | 1,422 | 1,412 | 1,416 | +5 | +0.4% | 19,700 |
| 2023/06/16 | 1,404 | 1,415 | 1,400 | 1,411 | +4 | +0.3% | 46,500 |
| 2023/06/15 | 1,419 | 1,421 | 1,407 | 1,407 | -9 | -0.6% | 27,000 |
| 2023/06/14 | 1,402 | 1,416 | 1,400 | 1,416 | +16 | +1.1% | 38,200 |
| 2023/06/13 | 1,405 | 1,410 | 1,400 | 1,400 | -5 | -0.4% | 33,900 |
| 2023/06/12 | 1,401 | 1,407 | 1,401 | 1,405 | +13 | +0.9% | 21,000 |
| 2023/06/09 | 1,395 | 1,398 | 1,387 | 1,392 | +8 | +0.6% | 29,000 |
| 2023/06/08 | 1,406 | 1,406 | 1,380 | 1,384 | -10 | -0.7% | 35,600 |
| 2023/06/07 | 1,400 | 1,406 | 1,392 | 1,394 | -4 | -0.3% | 38,300 |
| 2023/06/06 | 1,393 | 1,399 | 1,387 | 1,398 | +3 | +0.2% | 12,800 |
| 2023/06/05 | 1,391 | 1,398 | 1,385 | 1,395 | +20 | +1.5% | 28,100 |
401～
450
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
