新日本科学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,397 | 1,405 | 1,383 | 1,397 | ±0 | ±0% | 210,600 |
| 2025/07/31 | 1,391 | 1,409 | 1,385 | 1,397 | +16 | +1.2% | 250,600 |
| 2025/07/30 | 1,374 | 1,390 | 1,374 | 1,381 | +5 | +0.4% | 229,400 |
| 2025/07/29 | 1,391 | 1,397 | 1,374 | 1,376 | -21 | -1.5% | 238,300 |
| 2025/07/28 | 1,402 | 1,410 | 1,384 | 1,397 | -13 | -0.9% | 158,500 |
| 2025/07/25 | 1,405 | 1,412 | 1,393 | 1,410 | +5 | +0.4% | 105,600 |
| 2025/07/24 | 1,405 | 1,430 | 1,392 | 1,405 | +13 | +0.9% | 211,300 |
| 2025/07/23 | 1,368 | 1,425 | 1,366 | 1,392 | +48 | +3.6% | 482,200 |
| 2025/07/22 | 1,368 | 1,374 | 1,344 | 1,344 | -20 | -1.5% | 156,300 |
| 2025/07/18 | 1,371 | 1,380 | 1,360 | 1,364 | -3 | -0.2% | 170,100 |
| 2025/07/17 | 1,358 | 1,373 | 1,350 | 1,367 | +7 | +0.5% | 201,900 |
| 2025/07/16 | 1,367 | 1,370 | 1,345 | 1,360 | -6 | -0.4% | 240,800 |
| 2025/07/15 | 1,395 | 1,404 | 1,366 | 1,366 | -29 | -2.1% | 168,900 |
| 2025/07/14 | 1,375 | 1,420 | 1,361 | 1,395 | +8 | +0.6% | 289,800 |
| 2025/07/11 | 1,384 | 1,409 | 1,380 | 1,387 | ±0 | ±0% | 199,200 |
| 2025/07/10 | 1,406 | 1,420 | 1,387 | 1,387 | -18 | -1.3% | 182,000 |
| 2025/07/09 | 1,430 | 1,430 | 1,404 | 1,405 | -25 | -1.7% | 184,300 |
| 2025/07/08 | 1,424 | 1,439 | 1,422 | 1,430 | +7 | +0.5% | 109,700 |
| 2025/07/07 | 1,435 | 1,443 | 1,422 | 1,423 | -9 | -0.6% | 160,800 |
| 2025/07/04 | 1,436 | 1,439 | 1,408 | 1,432 | -1 | -0.1% | 166,700 |
| 2025/07/03 | 1,407 | 1,458 | 1,406 | 1,433 | +35 | +2.5% | 340,500 |
| 2025/07/02 | 1,426 | 1,449 | 1,398 | 1,398 | -35 | -2.4% | 257,700 |
| 2025/07/01 | 1,417 | 1,437 | 1,402 | 1,433 | +12 | +0.8% | 271,400 |
| 2025/06/30 | 1,391 | 1,428 | 1,389 | 1,421 | +34 | +2.5% | 275,900 |
| 2025/06/27 | 1,370 | 1,404 | 1,370 | 1,387 | +24 | +1.8% | 261,500 |
| 2025/06/26 | 1,361 | 1,375 | 1,356 | 1,363 | +3 | +0.2% | 133,100 |
| 2025/06/25 | 1,361 | 1,368 | 1,352 | 1,360 | -1 | -0.1% | 114,800 |
| 2025/06/24 | 1,374 | 1,378 | 1,359 | 1,361 | -4 | -0.3% | 172,300 |
| 2025/06/23 | 1,363 | 1,365 | 1,341 | 1,365 | -7 | -0.5% | 228,100 |
| 2025/06/20 | 1,365 | 1,405 | 1,365 | 1,372 | +6 | +0.4% | 371,900 |
| 2025/06/19 | 1,400 | 1,404 | 1,361 | 1,366 | -37 | -2.6% | 200,300 |
| 2025/06/18 | 1,364 | 1,403 | 1,364 | 1,403 | +39 | +2.9% | 376,500 |
| 2025/06/17 | 1,345 | 1,379 | 1,343 | 1,364 | +26 | +1.9% | 309,100 |
| 2025/06/16 | 1,338 | 1,345 | 1,326 | 1,338 | ±0 | ±0% | 146,400 |
| 2025/06/13 | 1,347 | 1,347 | 1,322 | 1,338 | -9 | -0.7% | 224,300 |
| 2025/06/12 | 1,351 | 1,355 | 1,335 | 1,347 | -4 | -0.3% | 138,500 |
| 2025/06/11 | 1,303 | 1,364 | 1,296 | 1,351 | +48 | +3.7% | 389,200 |
| 2025/06/10 | 1,286 | 1,311 | 1,286 | 1,303 | +21 | +1.6% | 200,000 |
| 2025/06/09 | 1,290 | 1,297 | 1,280 | 1,282 | -8 | -0.6% | 231,700 |
| 2025/06/06 | 1,338 | 1,355 | 1,285 | 1,290 | -59 | -4.4% | 530,300 |
| 2025/06/05 | 1,332 | 1,367 | 1,324 | 1,349 | +31 | +2.4% | 244,500 |
| 2025/06/04 | 1,344 | 1,354 | 1,318 | 1,318 | -12 | -0.9% | 170,100 |
| 2025/06/03 | 1,329 | 1,337 | 1,322 | 1,330 | -12 | -0.9% | 159,000 |
| 2025/06/02 | 1,357 | 1,371 | 1,335 | 1,342 | -14 | -1% | 227,900 |
| 2025/05/30 | 1,313 | 1,356 | 1,309 | 1,356 | +35 | +2.6% | 195,000 |
| 2025/05/29 | 1,322 | 1,336 | 1,320 | 1,321 | +4 | +0.3% | 131,100 |
| 2025/05/28 | 1,342 | 1,348 | 1,317 | 1,317 | -22 | -1.6% | 234,100 |
| 2025/05/27 | 1,270 | 1,353 | 1,269 | 1,339 | +69 | +5.4% | 378,900 |
| 2025/05/26 | 1,283 | 1,288 | 1,267 | 1,270 | ±0 | ±0% | 108,000 |
| 2025/05/23 | 1,299 | 1,304 | 1,269 | 1,270 | -8 | -0.6% | 133,200 |
1～
50
件表示中 / 5243件
類似銘柄と比較する
現在ご覧いただいている「新日科学」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 |
|---|---|---|---|---|---|---|---|---|
| 新日科学 | 139,700円 | +2.7% | -8.1% | 3.58% | 16.38倍 | 1.45倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ナガセ | 192,700円 | +17.2% | +64.3% | 5.19% | 13.30倍 | 1.63倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| コンヴァノ | 134,400円 | +120.9% | +999.9% | 0.00% | 58.61倍 | 33.42倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| アルプス技 | 279,500円 | +5.7% | +3.5% | 3.36% | 14.82倍 | 2.93倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| 歌舞伎 | 469,500円 | +10.8% | +15.0% | 0.11% | 262.29倍 | 5.04倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
