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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,270 | 1,272 | 1,228 | 1,228 | -55 | -4.3% | 499,700 |
| 2024/07/23 | 1,260 | 1,288 | 1,256 | 1,283 | +28 | +2.2% | 265,200 |
| 2024/07/22 | 1,276 | 1,279 | 1,252 | 1,255 | -21 | -1.6% | 351,800 |
| 2024/07/19 | 1,307 | 1,309 | 1,273 | 1,276 | -33 | -2.5% | 493,800 |
| 2024/07/18 | 1,310 | 1,336 | 1,309 | 1,309 | -19 | -1.4% | 341,400 |
| 2024/07/17 | 1,306 | 1,336 | 1,299 | 1,328 | +30 | +2.3% | 485,800 |
| 2024/07/16 | 1,316 | 1,323 | 1,285 | 1,298 | -16 | -1.2% | 555,800 |
| 2024/07/12 | 1,313 | 1,350 | 1,308 | 1,314 | -10 | -0.8% | 397,500 |
| 2024/07/11 | 1,320 | 1,347 | 1,309 | 1,324 | +10 | +0.8% | 283,200 |
| 2024/07/10 | 1,308 | 1,315 | 1,300 | 1,314 | -1 | -0.1% | 310,500 |
| 2024/07/09 | 1,349 | 1,383 | 1,305 | 1,315 | -34 | -2.5% | 656,100 |
| 2024/07/08 | 1,400 | 1,421 | 1,346 | 1,349 | -5 | -0.4% | 846,300 |
| 2024/07/05 | 1,414 | 1,414 | 1,346 | 1,354 | -57 | -4% | 597,900 |
| 2024/07/04 | 1,402 | 1,416 | 1,390 | 1,411 | +10 | +0.7% | 126,800 |
| 2024/07/03 | 1,367 | 1,403 | 1,364 | 1,401 | +35 | +2.6% | 237,400 |
| 2024/07/02 | 1,391 | 1,402 | 1,360 | 1,366 | -29 | -2.1% | 285,600 |
| 2024/07/01 | 1,426 | 1,426 | 1,390 | 1,395 | -29 | -2% | 193,300 |
| 2024/06/28 | 1,455 | 1,456 | 1,404 | 1,424 | -32 | -2.2% | 281,400 |
| 2024/06/27 | 1,465 | 1,481 | 1,451 | 1,456 | -7 | -0.5% | 142,300 |
| 2024/06/26 | 1,445 | 1,472 | 1,443 | 1,463 | +19 | +1.3% | 172,800 |
| 2024/06/25 | 1,386 | 1,444 | 1,386 | 1,444 | +56 | +4% | 184,100 |
| 2024/06/24 | 1,390 | 1,398 | 1,378 | 1,388 | +5 | +0.4% | 129,400 |
| 2024/06/21 | 1,411 | 1,412 | 1,380 | 1,383 | -28 | -2% | 156,900 |
| 2024/06/20 | 1,419 | 1,437 | 1,389 | 1,411 | -18 | -1.3% | 151,600 |
| 2024/06/19 | 1,419 | 1,451 | 1,412 | 1,429 | +20 | +1.4% | 210,300 |
| 2024/06/18 | 1,379 | 1,440 | 1,364 | 1,409 | +55 | +4.1% | 265,400 |
| 2024/06/17 | 1,382 | 1,389 | 1,354 | 1,354 | -41 | -2.9% | 144,300 |
| 2024/06/14 | 1,373 | 1,409 | 1,373 | 1,395 | ±0 | ±0% | 153,000 |
| 2024/06/13 | 1,408 | 1,423 | 1,390 | 1,395 | -13 | -0.9% | 148,700 |
| 2024/06/12 | 1,373 | 1,410 | 1,373 | 1,408 | +27 | +2% | 117,500 |
| 2024/06/11 | 1,388 | 1,396 | 1,378 | 1,381 | -4 | -0.3% | 87,900 |
| 2024/06/10 | 1,392 | 1,404 | 1,379 | 1,385 | +3 | +0.2% | 101,800 |
| 2024/06/07 | 1,368 | 1,390 | 1,368 | 1,382 | +14 | +1% | 103,100 |
| 2024/06/06 | 1,378 | 1,384 | 1,352 | 1,368 | +8 | +0.6% | 146,000 |
| 2024/06/05 | 1,387 | 1,394 | 1,358 | 1,360 | -45 | -3.2% | 117,900 |
| 2024/06/04 | 1,378 | 1,414 | 1,373 | 1,405 | +19 | +1.4% | 160,100 |
| 2024/06/03 | 1,371 | 1,400 | 1,357 | 1,386 | +28 | +2.1% | 198,800 |
| 2024/05/31 | 1,331 | 1,365 | 1,325 | 1,358 | +27 | +2% | 217,100 |
| 2024/05/30 | 1,310 | 1,331 | 1,300 | 1,331 | +10 | +0.8% | 211,200 |
| 2024/05/29 | 1,403 | 1,410 | 1,313 | 1,321 | -84 | -6% | 457,000 |
| 2024/05/28 | 1,355 | 1,405 | 1,355 | 1,405 | +50 | +3.7% | 325,900 |
| 2024/05/27 | 1,295 | 1,356 | 1,286 | 1,355 | +54 | +4.2% | 284,500 |
| 2024/05/24 | 1,321 | 1,322 | 1,295 | 1,301 | -35 | -2.6% | 320,600 |
| 2024/05/23 | 1,303 | 1,350 | 1,300 | 1,336 | +29 | +2.2% | 363,600 |
| 2024/05/22 | 1,351 | 1,359 | 1,307 | 1,307 | -45 | -3.3% | 416,800 |
| 2024/05/21 | 1,350 | 1,367 | 1,339 | 1,352 | -8 | -0.6% | 284,600 |
| 2024/05/20 | 1,383 | 1,393 | 1,358 | 1,360 | -15 | -1.1% | 250,300 |
| 2024/05/17 | 1,380 | 1,408 | 1,367 | 1,375 | -16 | -1.2% | 236,800 |
| 2024/05/16 | 1,400 | 1,400 | 1,360 | 1,391 | -25 | -1.8% | 389,300 |
| 2024/05/15 | 1,463 | 1,463 | 1,404 | 1,416 | -49 | -3.3% | 284,900 |
251～
300
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
