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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,538 | 1,580 | 1,538 | 1,556 | +18 | +1.2% | 162,000 |
| 2024/12/17 | 1,553 | 1,553 | 1,512 | 1,538 | -30 | -1.9% | 266,000 |
| 2024/12/16 | 1,585 | 1,593 | 1,567 | 1,568 | -13 | -0.8% | 121,300 |
| 2024/12/13 | 1,579 | 1,593 | 1,567 | 1,581 | -12 | -0.8% | 178,400 |
| 2024/12/12 | 1,595 | 1,604 | 1,575 | 1,593 | -1 | -0.1% | 233,800 |
| 2024/12/11 | 1,591 | 1,608 | 1,573 | 1,594 | +15 | +0.9% | 211,700 |
| 2024/12/10 | 1,594 | 1,594 | 1,567 | 1,579 | -15 | -0.9% | 233,600 |
| 2024/12/09 | 1,595 | 1,608 | 1,582 | 1,594 | +13 | +0.8% | 247,100 |
| 2024/12/06 | 1,590 | 1,599 | 1,564 | 1,581 | +8 | +0.5% | 195,600 |
| 2024/12/05 | 1,551 | 1,584 | 1,540 | 1,573 | +24 | +1.5% | 215,400 |
| 2024/12/04 | 1,600 | 1,600 | 1,515 | 1,549 | -51 | -3.2% | 366,200 |
| 2024/12/03 | 1,605 | 1,615 | 1,593 | 1,600 | -17 | -1.1% | 273,800 |
| 2024/12/02 | 1,593 | 1,625 | 1,582 | 1,617 | +20 | +1.3% | 482,200 |
| 2024/11/29 | 1,550 | 1,602 | 1,542 | 1,597 | +43 | +2.8% | 518,600 |
| 2024/11/28 | 1,560 | 1,564 | 1,541 | 1,554 | -1 | -0.1% | 278,500 |
| 2024/11/27 | 1,543 | 1,560 | 1,527 | 1,555 | +1 | +0.1% | 283,500 |
| 2024/11/26 | 1,525 | 1,559 | 1,515 | 1,554 | +35 | +2.3% | 442,600 |
| 2024/11/25 | 1,525 | 1,542 | 1,515 | 1,519 | +22 | +1.5% | 354,700 |
| 2024/11/22 | 1,540 | 1,547 | 1,466 | 1,497 | -5 | -0.3% | 436,000 |
| 2024/11/21 | 1,464 | 1,509 | 1,446 | 1,502 | +52 | +3.6% | 463,800 |
| 2024/11/20 | 1,458 | 1,472 | 1,441 | 1,450 | +22 | +1.5% | 307,400 |
| 2024/11/19 | 1,424 | 1,445 | 1,412 | 1,428 | +8 | +0.6% | 241,900 |
| 2024/11/18 | 1,422 | 1,445 | 1,414 | 1,420 | -21 | -1.5% | 227,800 |
| 2024/11/15 | 1,479 | 1,482 | 1,438 | 1,441 | -34 | -2.3% | 307,300 |
| 2024/11/14 | 1,477 | 1,489 | 1,458 | 1,475 | -3 | -0.2% | 339,400 |
| 2024/11/13 | 1,470 | 1,489 | 1,464 | 1,478 | ±0 | ±0% | 348,100 |
| 2024/11/12 | 1,490 | 1,500 | 1,475 | 1,478 | -12 | -0.8% | 371,300 |
| 2024/11/11 | 1,444 | 1,500 | 1,444 | 1,490 | +66 | +4.6% | 615,700 |
| 2024/11/08 | 1,458 | 1,458 | 1,418 | 1,424 | -46 | -3.1% | 663,000 |
| 2024/11/07 | 1,383 | 1,476 | 1,382 | 1,470 | +122 | +9.1% | 1,276,100 |
| 2024/11/06 | 1,259 | 1,378 | 1,253 | 1,348 | +107 | +8.6% | 920,400 |
| 2024/11/05 | 1,220 | 1,250 | 1,212 | 1,241 | +20 | +1.6% | 211,700 |
| 2024/11/01 | 1,230 | 1,248 | 1,220 | 1,221 | -21 | -1.7% | 184,400 |
| 2024/10/31 | 1,260 | 1,277 | 1,238 | 1,242 | -1 | -0.1% | 176,900 |
| 2024/10/30 | 1,251 | 1,266 | 1,234 | 1,243 | -3 | -0.2% | 421,800 |
| 2024/10/29 | 1,250 | 1,252 | 1,237 | 1,246 | +12 | +1% | 95,200 |
| 2024/10/28 | 1,212 | 1,236 | 1,211 | 1,234 | +19 | +1.6% | 105,200 |
| 2024/10/25 | 1,242 | 1,248 | 1,211 | 1,215 | -27 | -2.2% | 131,200 |
| 2024/10/24 | 1,243 | 1,249 | 1,225 | 1,242 | -9 | -0.7% | 99,800 |
| 2024/10/23 | 1,275 | 1,278 | 1,243 | 1,251 | -19 | -1.5% | 177,000 |
| 2024/10/22 | 1,276 | 1,277 | 1,261 | 1,270 | -15 | -1.2% | 141,900 |
| 2024/10/21 | 1,284 | 1,293 | 1,271 | 1,285 | +7 | +0.5% | 200,200 |
| 2024/10/18 | 1,270 | 1,279 | 1,254 | 1,278 | +8 | +0.6% | 196,400 |
| 2024/10/17 | 1,251 | 1,273 | 1,251 | 1,270 | +35 | +2.8% | 243,900 |
| 2024/10/16 | 1,220 | 1,243 | 1,210 | 1,235 | +13 | +1.1% | 149,700 |
| 2024/10/15 | 1,220 | 1,234 | 1,210 | 1,222 | +16 | +1.3% | 125,800 |
| 2024/10/11 | 1,242 | 1,243 | 1,206 | 1,206 | -37 | -3% | 155,100 |
| 2024/10/10 | 1,259 | 1,261 | 1,231 | 1,243 | -9 | -0.7% | 146,000 |
| 2024/10/09 | 1,255 | 1,258 | 1,225 | 1,252 | +8 | +0.6% | 203,700 |
| 2024/10/08 | 1,260 | 1,274 | 1,237 | 1,244 | -30 | -2.4% | 148,800 |
151～
200
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
