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 |
|---|---|---|---|---|---|---|---|
| 2005/03/02 | 1,250 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 22,000 |
| 2005/03/01 | 1,275 | 1,275 | 1,250 | 1,250 | -5 | -0.4% | 16,600 |
| 2005/02/28 | 1,250 | 1,272.5 | 1,245 | 1,255 | -15 | -1.2% | 24,600 |
| 2005/02/25 | 1,255 | 1,287.5 | 1,252.5 | 1,270 | -22.5 | -1.7% | 34,200 |
| 2005/02/24 | 1,297.5 | 1,310 | 1,277.5 | 1,292.5 | -2.5 | -0.2% | 23,400 |
| 2005/02/23 | 1,275 | 1,295 | 1,250 | 1,295 | +20 | +1.6% | 24,200 |
| 2005/02/22 | 1,225 | 1,285 | 1,225 | 1,275 | +50 | +4.1% | 24,000 |
| 2005/02/21 | 1,210 | 1,250 | 1,190 | 1,225 | ±0 | ±0% | 36,400 |
| 2005/02/18 | 1,175 | 1,237.5 | 1,160 | 1,225 | +42.5 | +3.6% | 58,200 |
| 2005/02/17 | 1,142.5 | 1,240 | 1,140 | 1,182.5 | -37.5 | -3.1% | 90,600 |
| 2005/02/16 | 1,285 | 1,290 | 1,220 | 1,220 | -80 | -6.2% | 56,400 |
| 2005/02/15 | 1,350 | 1,350 | 1,285 | 1,300 | -50 | -3.7% | 41,800 |
| 2005/02/14 | 1,325 | 1,355 | 1,280 | 1,350 | +25 | +1.9% | 39,200 |
| 2005/02/10 | 1,320 | 1,340 | 1,280 | 1,325 | ±0 | ±0% | 17,800 |
| 2005/02/09 | 1,280 | 1,350 | 1,275 | 1,325 | +45 | +3.5% | 132,000 |
| 2005/02/08 | 1,280 | 1,287.5 | 1,280 | 1,280 | ±0 | ±0% | 38,600 |
| 2005/02/07 | 1,250 | 1,285 | 1,215 | 1,280 | +15 | +1.2% | 63,800 |
| 2005/02/04 | 1,282.5 | 1,287.5 | 1,232.5 | 1,265 | -22.5 | -1.7% | 62,200 |
| 2005/02/03 | 1,292.5 | 1,292.5 | 1,245 | 1,287.5 | -7.5 | -0.6% | 26,000 |
| 2005/02/02 | 1,227.5 | 1,295 | 1,220 | 1,295 | +70 | +5.7% | 84,200 |
| 2005/02/01 | 1,275 | 1,280 | 1,212.5 | 1,225 | -50 | -3.9% | 73,000 |
| 2005/01/31 | 1,315 | 1,315 | 1,240 | 1,275 | ±0 | ±0% | 54,200 |
| 2005/01/28 | 1,275 | 1,300 | 1,205 | 1,275 | -10 | -0.8% | 88,200 |
| 2005/01/27 | 1,300 | 1,300 | 1,252.5 | 1,285 | +20 | +1.6% | 38,200 |
| 2005/01/26 | 1,290 | 1,322.5 | 1,250 | 1,265 | -35 | -2.7% | 70,000 |
| 2005/01/25 | 1,350 | 1,380 | 1,250 | 1,300 | -30 | -2.3% | 208,400 |
| 2005/01/24 | 1,147.5 | 1,330 | 1,130 | 1,330 | +200 | +17.7% | 367,200 |
| 2005/01/21 | 1,050 | 1,130 | 1,035 | 1,130 | +57.5 | +5.4% | 91,800 |
| 2005/01/20 | 1,065 | 1,100 | 1,065 | 1,072.5 | -27.5 | -2.5% | 81,400 |
| 2005/01/19 | 1,075 | 1,110 | 1,050 | 1,100 | +70 | +6.8% | 138,200 |
| 2005/01/18 | 1,082.5 | 1,125 | 1,027.5 | 1,030 | -60 | -5.5% | 121,600 |
| 2005/01/17 | 1,000 | 1,100 | 1,000 | 1,090 | +125 | +13% | 127,600 |
| 2005/01/14 | 959.5 | 972.5 | 959.5 | 965 | +2.5 | +0.3% | 129,000 |
| 2005/01/13 | 1,007.5 | 1,022.5 | 950.5 | 962.5 | -45 | -4.5% | 92,800 |
| 2005/01/12 | 1,140 | 1,142.5 | 1,002.5 | 1,007.5 | -92.5 | -8.4% | 175,800 |
| 2005/01/11 | 1,105 | 1,140 | 1,060 | 1,100 | +110 | +11.1% | 322,800 |
| 2005/01/07 | 925 | 1,015 | 925 | 990 | +81 | +8.9% | 118,600 |
| 2005/01/06 | 885 | 909 | 870 | 909 | +24 | +2.7% | 58,000 |
| 2005/01/05 | 840 | 894.5 | 833.5 | 885 | +52.5 | +6.3% | 66,400 |
| 2005/01/04 | 796 | 832.5 | 780 | 832.5 | +37.5 | +4.7% | 27,800 |
| 2004/12/30 | 770 | 795.5 | 770 | 795 | ±0 | ±0% | 5,400 |
| 2004/12/29 | 755.5 | 817.5 | 755.5 | 795 | +45 | +6% | 64,800 |
| 2004/12/28 | 715 | 758.5 | 715 | 750 | +42.5 | +6% | 19,200 |
| 2004/12/27 | 748 | 748 | 707 | 707.5 | -42.5 | -5.7% | 70,400 |
| 2004/12/24 | 760 | 760 | 732.5 | 750 | -60 | -7.4% | 91,600 |
| 2004/12/22 | 882.5 | 895 | 800 | 810 | +17.5 | +2.2% | 156,000 |
| 2004/12/21 | 732.5 | 792.5 | 732.5 | 792.5 | +100 | +14.4% | 110,800 |
| 2004/12/20 | 680 | 693.5 | 665 | 692.5 | +29 | +4.4% | 58,400 |
| 2004/12/17 | 679.5 | 679.5 | 663.5 | 663.5 | -16.5 | -2.4% | 39,000 |
| 2004/12/16 | 700 | 702.5 | 675 | 680 | -18.5 | -2.6% | 26,000 |
5001～
5050
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
