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 |
|---|---|---|---|---|---|---|---|
| 2008/08/13 | 1,505 | 1,508 | 1,421 | 1,447 | -28 | -1.9% | 64,000 |
| 2008/08/12 | 1,504 | 1,505 | 1,475 | 1,475 | -29 | -1.9% | 47,200 |
| 2008/08/11 | 1,504 | 1,512 | 1,499 | 1,504 | +12 | +0.8% | 33,300 |
| 2008/08/08 | 1,485 | 1,505 | 1,474 | 1,492 | +4 | +0.3% | 32,900 |
| 2008/08/07 | 1,510 | 1,511 | 1,485 | 1,488 | -25 | -1.7% | 57,400 |
| 2008/08/06 | 1,495 | 1,518 | 1,479 | 1,513 | +16 | +1.1% | 47,100 |
| 2008/08/05 | 1,500 | 1,518 | 1,497 | 1,497 | -3 | -0.2% | 57,900 |
| 2008/08/04 | 1,500 | 1,511 | 1,497 | 1,500 | +33 | +2.2% | 82,800 |
| 2008/08/01 | 1,475 | 1,476 | 1,460 | 1,467 | -7 | -0.5% | 26,400 |
| 2008/07/31 | 1,499 | 1,508 | 1,458 | 1,474 | -25 | -1.7% | 56,800 |
| 2008/07/30 | 1,462 | 1,499 | 1,462 | 1,499 | +52 | +3.6% | 41,900 |
| 2008/07/29 | 1,455 | 1,468 | 1,436 | 1,447 | ±0 | ±0% | 33,200 |
| 2008/07/28 | 1,429 | 1,458 | 1,429 | 1,447 | -2 | -0.1% | 18,000 |
| 2008/07/25 | 1,438 | 1,465 | 1,419 | 1,449 | +4 | +0.3% | 31,000 |
| 2008/07/24 | 1,425 | 1,446 | 1,390 | 1,445 | +43 | +3.1% | 53,800 |
| 2008/07/23 | 1,432 | 1,448 | 1,397 | 1,402 | -10 | -0.7% | 43,700 |
| 2008/07/22 | 1,429 | 1,429 | 1,387 | 1,412 | -37 | -2.6% | 36,900 |
| 2008/07/18 | 1,469 | 1,471 | 1,444 | 1,449 | -19 | -1.3% | 25,300 |
| 2008/07/17 | 1,450 | 1,475 | 1,450 | 1,468 | +18 | +1.2% | 17,400 |
| 2008/07/16 | 1,399 | 1,450 | 1,390 | 1,450 | +41 | +2.9% | 46,200 |
| 2008/07/15 | 1,449 | 1,450 | 1,388 | 1,409 | -58 | -4% | 57,700 |
| 2008/07/14 | 1,491 | 1,514 | 1,467 | 1,467 | -5 | -0.3% | 48,200 |
| 2008/07/11 | 1,500 | 1,500 | 1,472 | 1,472 | -17 | -1.1% | 29,000 |
| 2008/07/10 | 1,456 | 1,510 | 1,456 | 1,489 | +33 | +2.3% | 30,900 |
| 2008/07/09 | 1,491 | 1,495 | 1,456 | 1,456 | -15 | -1% | 40,500 |
| 2008/07/08 | 1,500 | 1,504 | 1,459 | 1,471 | -39 | -2.6% | 45,700 |
| 2008/07/07 | 1,501 | 1,515 | 1,500 | 1,510 | +10 | +0.7% | 37,300 |
| 2008/07/04 | 1,495 | 1,506 | 1,490 | 1,500 | +4 | +0.3% | 30,700 |
| 2008/07/03 | 1,442 | 1,505 | 1,442 | 1,496 | +12 | +0.8% | 53,600 |
| 2008/07/02 | 1,490 | 1,498 | 1,461 | 1,484 | -16 | -1.1% | 34,700 |
| 2008/07/01 | 1,500 | 1,512 | 1,488 | 1,500 | -2 | -0.1% | 40,900 |
| 2008/06/30 | 1,500 | 1,520 | 1,500 | 1,502 | -20 | -1.3% | 37,100 |
| 2008/06/27 | 1,451 | 1,524 | 1,450 | 1,522 | +12 | +0.8% | 81,100 |
| 2008/06/26 | 1,501 | 1,520 | 1,499 | 1,510 | +10 | +0.7% | 99,400 |
| 2008/06/25 | 1,488 | 1,508 | 1,480 | 1,500 | +32 | +2.2% | 116,700 |
| 2008/06/24 | 1,486 | 1,486 | 1,452 | 1,468 | -20 | -1.3% | 66,500 |
| 2008/06/23 | 1,445 | 1,508 | 1,415 | 1,488 | +47 | +3.3% | 100,400 |
| 2008/06/20 | 1,515 | 1,516 | 1,440 | 1,441 | -59 | -3.9% | 139,800 |
| 2008/06/19 | 1,480 | 1,515 | 1,477 | 1,500 | +23 | +1.6% | 134,800 |
| 2008/06/18 | 1,427 | 1,497 | 1,424 | 1,477 | +70 | +5% | 154,300 |
| 2008/06/17 | 1,371 | 1,420 | 1,349 | 1,407 | +38 | +2.8% | 76,300 |
| 2008/06/16 | 1,350 | 1,369 | 1,330 | 1,369 | +20 | +1.5% | 65,300 |
| 2008/06/13 | 1,360 | 1,360 | 1,334 | 1,349 | -10 | -0.7% | 51,100 |
| 2008/06/12 | 1,340 | 1,359 | 1,323 | 1,359 | +13 | +1% | 47,600 |
| 2008/06/11 | 1,370 | 1,371 | 1,339 | 1,346 | -33 | -2.4% | 68,500 |
| 2008/06/10 | 1,419 | 1,434 | 1,370 | 1,379 | -38 | -2.7% | 71,400 |
| 2008/06/09 | 1,405 | 1,445 | 1,403 | 1,417 | -33 | -2.3% | 58,700 |
| 2008/06/06 | 1,460 | 1,464 | 1,444 | 1,450 | +8 | +0.6% | 79,300 |
| 2008/06/05 | 1,442 | 1,450 | 1,422 | 1,442 | +20 | +1.4% | 51,800 |
| 2008/06/04 | 1,425 | 1,458 | 1,410 | 1,422 | +3 | +0.2% | 77,000 |
4151～
4200
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 | 137,900円 | +2.7% | -8.1% | 3.63% | 16.17倍 | 1.43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 | 192,600円 | +17.2% | +64.3% | 5.19% | 13.29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 | 148,700円 | +120.9% | +999.9% | 0.00% | 64.85倍 | 36.98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 | 276,500円 | +5.7% | +3.5% | 3.40% | 14.66倍 | 2.90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 | 466,500円 | +10.8% | +15.0% | 0.11% | 260.61倍 | 5.01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
