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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/17 | 1,328 | 1,455 | 1,326 | 1,438 | +107 | +8% | 977,300 |
| 2022/05/16 | 1,394 | 1,400 | 1,331 | 1,331 | -26 | -1.9% | 422,600 |
| 2022/05/13 | 1,347 | 1,360 | 1,331 | 1,357 | +22 | +1.6% | 562,300 |
| 2022/05/12 | 1,342 | 1,371 | 1,318 | 1,335 | -30 | -2.2% | 718,100 |
| 2022/05/11 | 1,336 | 1,368 | 1,299 | 1,365 | +30 | +2.2% | 966,500 |
| 2022/05/10 | 1,315 | 1,367 | 1,257 | 1,335 | -10 | -0.7% | 1,109,900 |
| 2022/05/09 | 1,247 | 1,368 | 1,200 | 1,345 | -1 | -0.1% | 2,219,100 |
| 2022/05/06 | 1,412 | 1,417 | 1,330 | 1,346 | -36 | -2.6% | 1,462,200 |
| 2022/05/02 | 1,392 | 1,394 | 1,348 | 1,382 | +4 | +0.3% | 446,200 |
| 2022/04/28 | 1,388 | 1,392 | 1,359 | 1,378 | -19 | -1.4% | 317,200 |
| 2022/04/27 | 1,404 | 1,404 | 1,357 | 1,397 | -30 | -2.1% | 575,700 |
751～
800
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
