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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 2,001 | 2,066 | 1,991 | 1,995 | -13 | -0.6% | 738,400 |
| 2022/07/26 | 1,945 | 2,015 | 1,916 | 2,008 | +66 | +3.4% | 766,300 |
| 2022/07/25 | 1,942 | 1,970 | 1,908 | 1,942 | -15 | -0.8% | 742,500 |
| 2022/07/22 | 2,111 | 2,232 | 1,948 | 1,957 | -146 | -6.9% | 2,393,700 |
| 2022/07/21 | 2,074 | 2,119 | 2,073 | 2,103 | +39 | +1.9% | 456,600 |
| 2022/07/20 | 2,120 | 2,120 | 2,058 | 2,064 | -23 | -1.1% | 408,300 |
| 2022/07/19 | 2,069 | 2,147 | 2,043 | 2,087 | ±0 | ±0% | 497,600 |
| 2022/07/15 | 2,126 | 2,141 | 2,070 | 2,087 | -26 | -1.2% | 586,600 |
| 2022/07/14 | 2,138 | 2,205 | 2,101 | 2,113 | -26 | -1.2% | 915,500 |
| 2022/07/13 | 2,200 | 2,210 | 2,111 | 2,139 | -59 | -2.7% | 1,524,600 |
| 2022/07/12 | 2,052 | 2,205 | 2,029 | 2,198 | +125 | +6% | 1,793,300 |
| 2022/07/11 | 2,027 | 2,179 | 2,023 | 2,073 | +73 | +3.7% | 1,620,100 |
| 2022/07/08 | 1,990 | 2,020 | 1,942 | 2,000 | +18 | +0.9% | 540,500 |
| 2022/07/07 | 2,005 | 2,011 | 1,957 | 1,982 | -34 | -1.7% | 593,200 |
| 2022/07/06 | 1,976 | 2,032 | 1,951 | 2,016 | +53 | +2.7% | 666,200 |
| 2022/07/05 | 1,949 | 1,995 | 1,928 | 1,963 | +21 | +1.1% | 507,000 |
| 2022/07/04 | 1,942 | 1,989 | 1,888 | 1,942 | +25 | +1.3% | 666,700 |
| 2022/07/01 | 1,992 | 1,992 | 1,882 | 1,917 | -61 | -3.1% | 783,800 |
| 2022/06/30 | 1,987 | 2,009 | 1,952 | 1,978 | -4 | -0.2% | 539,300 |
| 2022/06/29 | 2,060 | 2,077 | 1,970 | 1,982 | -119 | -5.7% | 918,800 |
| 2022/06/28 | 2,046 | 2,171 | 2,030 | 2,101 | +60 | +2.9% | 1,129,900 |
| 2022/06/27 | 2,049 | 2,059 | 1,982 | 2,041 | +26 | +1.3% | 659,100 |
| 2022/06/24 | 1,997 | 2,021 | 1,943 | 2,015 | +34 | +1.7% | 596,300 |
| 2022/06/23 | 1,966 | 2,082 | 1,964 | 1,981 | +17 | +0.9% | 1,082,600 |
| 2022/06/22 | 1,990 | 1,993 | 1,878 | 1,964 | -31 | -1.6% | 1,049,700 |
| 2022/06/21 | 2,007 | 2,025 | 1,931 | 1,995 | +3 | +0.2% | 1,056,600 |
| 2022/06/20 | 2,079 | 2,138 | 1,973 | 1,992 | -45 | -2.2% | 1,518,400 |
| 2022/06/17 | 1,950 | 2,059 | 1,948 | 2,037 | +44 | +2.2% | 1,532,800 |
| 2022/06/16 | 1,950 | 2,054 | 1,917 | 1,993 | +83 | +4.3% | 1,641,100 |
| 2022/06/15 | 2,020 | 2,106 | 1,882 | 1,910 | +10 | +0.5% | 2,011,900 |
| 2022/06/14 | 1,818 | 1,902 | 1,813 | 1,900 | +50 | +2.7% | 723,900 |
| 2022/06/13 | 1,889 | 1,913 | 1,845 | 1,850 | -79 | -4.1% | 664,300 |
| 2022/06/10 | 1,945 | 1,968 | 1,918 | 1,929 | -19 | -1% | 560,800 |
| 2022/06/09 | 1,968 | 2,033 | 1,923 | 1,948 | -20 | -1% | 1,213,800 |
| 2022/06/08 | 1,931 | 1,974 | 1,816 | 1,968 | +77 | +4.1% | 1,620,800 |
| 2022/06/07 | 1,924 | 1,959 | 1,871 | 1,891 | -43 | -2.2% | 1,752,600 |
| 2022/06/06 | 1,698 | 1,955 | 1,690 | 1,934 | +240 | +14.2% | 3,697,500 |
| 2022/06/03 | 1,663 | 1,712 | 1,622 | 1,694 | +51 | +3.1% | 728,300 |
| 2022/06/02 | 1,694 | 1,699 | 1,606 | 1,643 | -33 | -2% | 734,900 |
| 2022/06/01 | 1,660 | 1,692 | 1,640 | 1,676 | +23 | +1.4% | 599,200 |
| 2022/05/31 | 1,686 | 1,726 | 1,653 | 1,653 | -33 | -2% | 787,500 |
| 2022/05/30 | 1,761 | 1,765 | 1,651 | 1,686 | -74 | -4.2% | 1,669,100 |
| 2022/05/27 | 1,650 | 1,767 | 1,636 | 1,760 | +110 | +6.7% | 1,345,500 |
| 2022/05/26 | 1,597 | 1,679 | 1,597 | 1,650 | +55 | +3.4% | 966,100 |
| 2022/05/25 | 1,570 | 1,617 | 1,557 | 1,595 | +26 | +1.7% | 810,200 |
| 2022/05/24 | 1,541 | 1,570 | 1,520 | 1,569 | +7 | +0.4% | 654,500 |
| 2022/05/23 | 1,501 | 1,569 | 1,482 | 1,562 | +58 | +3.9% | 761,800 |
| 2022/05/20 | 1,448 | 1,508 | 1,428 | 1,504 | +62 | +4.3% | 830,900 |
| 2022/05/19 | 1,420 | 1,446 | 1,383 | 1,442 | -43 | -2.9% | 1,026,500 |
| 2022/05/18 | 1,438 | 1,495 | 1,407 | 1,485 | +47 | +3.3% | 818,400 |
701～
750
件表示中 / 5204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 | 129,000円 | +2.7% | -8.1% | 3.88% | 15.13倍 | 1.34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 |
| 歌舞伎 | 456,500円 | +10.8% | +15.0% | 0.11% | 255.03倍 | 4.90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 |
| ＬＩＮＫ＆Ｍ | 50,700円 | +10.0% | +13.7% | 3.08% | 13.92倍 | 4.78倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ポラリスＨＤ | 22,800円 | +63.9% | +10.9% | 1.32% | 26.64倍 | 1.88倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 丹青社 | 109,000円 | +6.7% | +14.7% | 5.50% | 11.68倍 | 1.54倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
市場注目の銘柄
チャート関連のコラム
