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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,439 | 1,442 | 1,405 | 1,427 | +12 | +0.8% | 259,100 |
| 2022/04/25 | 1,422 | 1,444 | 1,407 | 1,415 | -51 | -3.5% | 432,000 |
| 2022/04/22 | 1,490 | 1,495 | 1,456 | 1,466 | -44 | -2.9% | 370,900 |
| 2022/04/21 | 1,539 | 1,547 | 1,486 | 1,510 | -43 | -2.8% | 511,800 |
| 2022/04/20 | 1,586 | 1,594 | 1,539 | 1,553 | -15 | -1% | 274,800 |
| 2022/04/19 | 1,589 | 1,599 | 1,523 | 1,568 | -2 | -0.1% | 386,500 |
| 2022/04/18 | 1,650 | 1,657 | 1,567 | 1,570 | -104 | -6.2% | 594,200 |
| 2022/04/15 | 1,675 | 1,714 | 1,660 | 1,674 | -24 | -1.4% | 304,900 |
| 2022/04/14 | 1,610 | 1,705 | 1,606 | 1,698 | +107 | +6.7% | 574,300 |
| 2022/04/13 | 1,587 | 1,600 | 1,562 | 1,591 | +4 | +0.3% | 357,400 |
| 2022/04/12 | 1,609 | 1,629 | 1,573 | 1,587 | -53 | -3.2% | 338,700 |
| 2022/04/11 | 1,656 | 1,657 | 1,622 | 1,640 | -8 | -0.5% | 217,600 |
| 2022/04/08 | 1,658 | 1,670 | 1,608 | 1,648 | +4 | +0.2% | 285,600 |
| 2022/04/07 | 1,630 | 1,656 | 1,612 | 1,644 | -3 | -0.2% | 252,600 |
| 2022/04/06 | 1,694 | 1,713 | 1,645 | 1,647 | -78 | -4.5% | 405,700 |
| 2022/04/05 | 1,718 | 1,768 | 1,716 | 1,725 | +37 | +2.2% | 566,100 |
| 2022/04/04 | 1,730 | 1,739 | 1,684 | 1,688 | -27 | -1.6% | 371,800 |
| 2022/04/01 | 1,694 | 1,723 | 1,668 | 1,715 | +19 | +1.1% | 445,100 |
| 2022/03/31 | 1,656 | 1,715 | 1,642 | 1,696 | +4 | +0.2% | 589,700 |
| 2022/03/30 | 1,686 | 1,712 | 1,628 | 1,692 | -10 | -0.6% | 606,600 |
| 2022/03/29 | 1,659 | 1,741 | 1,641 | 1,702 | +43 | +2.6% | 896,000 |
| 2022/03/28 | 1,654 | 1,662 | 1,595 | 1,659 | +10 | +0.6% | 458,500 |
| 2022/03/25 | 1,638 | 1,692 | 1,625 | 1,649 | +4 | +0.2% | 640,000 |
| 2022/03/24 | 1,492 | 1,648 | 1,483 | 1,645 | +143 | +9.5% | 789,400 |
| 2022/03/23 | 1,455 | 1,525 | 1,452 | 1,502 | +65 | +4.5% | 528,600 |
| 2022/03/22 | 1,463 | 1,472 | 1,437 | 1,437 | -22 | -1.5% | 327,300 |
| 2022/03/18 | 1,449 | 1,465 | 1,436 | 1,459 | -17 | -1.2% | 483,200 |
| 2022/03/17 | 1,455 | 1,484 | 1,432 | 1,476 | +61 | +4.3% | 474,900 |
| 2022/03/16 | 1,427 | 1,431 | 1,398 | 1,415 | +18 | +1.3% | 368,900 |
| 2022/03/15 | 1,400 | 1,409 | 1,355 | 1,397 | -3 | -0.2% | 368,800 |
| 2022/03/14 | 1,400 | 1,434 | 1,387 | 1,400 | -6 | -0.4% | 321,500 |
| 2022/03/11 | 1,460 | 1,460 | 1,389 | 1,406 | -62 | -4.2% | 391,700 |
| 2022/03/10 | 1,446 | 1,480 | 1,440 | 1,468 | +82 | +5.9% | 480,800 |
| 2022/03/09 | 1,439 | 1,463 | 1,371 | 1,386 | -68 | -4.7% | 444,200 |
| 2022/03/08 | 1,466 | 1,527 | 1,444 | 1,454 | -42 | -2.8% | 481,700 |
| 2022/03/07 | 1,480 | 1,509 | 1,465 | 1,496 | -46 | -3% | 481,200 |
| 2022/03/04 | 1,600 | 1,621 | 1,532 | 1,542 | -84 | -5.2% | 494,700 |
| 2022/03/03 | 1,626 | 1,657 | 1,602 | 1,626 | -11 | -0.7% | 515,200 |
| 2022/03/02 | 1,580 | 1,663 | 1,578 | 1,637 | +43 | +2.7% | 939,000 |
| 2022/03/01 | 1,525 | 1,598 | 1,484 | 1,594 | +53 | +3.4% | 691,800 |
| 2022/02/28 | 1,430 | 1,542 | 1,420 | 1,541 | +86 | +5.9% | 751,300 |
| 2022/02/25 | 1,405 | 1,462 | 1,405 | 1,455 | +86 | +6.3% | 623,700 |
| 2022/02/24 | 1,440 | 1,449 | 1,339 | 1,369 | -85 | -5.8% | 959,100 |
| 2022/02/22 | 1,510 | 1,518 | 1,453 | 1,454 | -84 | -5.5% | 542,400 |
| 2022/02/21 | 1,555 | 1,574 | 1,515 | 1,538 | -45 | -2.8% | 424,900 |
| 2022/02/18 | 1,558 | 1,599 | 1,553 | 1,583 | -12 | -0.8% | 367,600 |
| 2022/02/17 | 1,587 | 1,607 | 1,572 | 1,595 | +15 | +0.9% | 356,000 |
| 2022/02/16 | 1,615 | 1,624 | 1,572 | 1,580 | -8 | -0.5% | 450,200 |
| 2022/02/15 | 1,586 | 1,593 | 1,524 | 1,588 | -18 | -1.1% | 734,300 |
| 2022/02/14 | 1,570 | 1,619 | 1,541 | 1,606 | -4 | -0.2% | 814,700 |
801～
850
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
