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 |
|---|---|---|---|---|---|---|---|
| 2005/10/11 | 1,760 | 1,780 | 1,700 | 1,700 | -50 | -2.9% | 16,400 |
| 2005/10/07 | 1,750 | 1,781 | 1,740 | 1,750 | -30 | -1.7% | 11,100 |
| 2005/10/06 | 1,850 | 1,850 | 1,748 | 1,780 | -90 | -4.8% | 26,300 |
| 2005/10/05 | 1,900 | 1,905 | 1,860 | 1,870 | -65 | -3.4% | 19,400 |
| 2005/10/04 | 2,000 | 2,025 | 1,921 | 1,935 | -4 | -0.2% | 40,900 |
| 2005/10/03 | 1,810 | 2,010 | 1,807 | 1,939 | +119 | +6.5% | 57,500 |
| 2005/09/30 | 1,775 | 2,000 | 1,755 | 1,820 | +52 | +2.9% | 55,500 |
| 2005/09/29 | 1,760 | 1,780 | 1,750 | 1,768 | +27 | +1.6% | 18,000 |
| 2005/09/28 | 1,759 | 1,780 | 1,725 | 1,741 | +26 | +1.5% | 29,000 |
| 2005/09/27 | 1,625 | 1,800 | 1,625 | 1,715 | +90 | +5.5% | 54,600 |
| 2005/09/26 | 1,585 | 1,625 | 1,575 | 1,625 | +15 | +0.9% | 96,400 |
| 2005/09/22 | 1,605 | 1,625 | 1,550 | 1,610 | -20 | -1.2% | 111,600 |
| 2005/09/21 | 1,625 | 1,635 | 1,605 | 1,630 | -20 | -1.2% | 55,000 |
| 2005/09/20 | 1,595 | 1,660 | 1,595 | 1,650 | +75 | +4.8% | 122,800 |
| 2005/09/16 | 1,580 | 1,580 | 1,525 | 1,575 | +15 | +1% | 40,600 |
| 2005/09/15 | 1,550 | 1,570 | 1,535 | 1,560 | +25 | +1.6% | 75,400 |
| 2005/09/14 | 1,500 | 1,535 | 1,490 | 1,535 | +40 | +2.7% | 50,400 |
| 2005/09/13 | 1,477.5 | 1,497.5 | 1,477.5 | 1,495 | +15 | +1% | 30,200 |
| 2005/09/12 | 1,480 | 1,490 | 1,472.5 | 1,480 | +17.5 | +1.2% | 34,200 |
| 2005/09/09 | 1,455 | 1,462.5 | 1,450 | 1,462.5 | +7.5 | +0.5% | 13,600 |
| 2005/09/08 | 1,445 | 1,475 | 1,445 | 1,455 | +7.5 | +0.5% | 38,600 |
| 2005/09/07 | 1,432.5 | 1,447.5 | 1,432.5 | 1,447.5 | +10 | +0.7% | 4,800 |
| 2005/09/06 | 1,430 | 1,440 | 1,425 | 1,437.5 | +7.5 | +0.5% | 12,000 |
| 2005/09/05 | 1,452.5 | 1,452.5 | 1,425 | 1,430 | -30 | -2.1% | 10,200 |
| 2005/09/02 | 1,465 | 1,470 | 1,455 | 1,460 | ±0 | ±0% | 25,600 |
| 2005/09/01 | 1,455 | 1,467.5 | 1,452.5 | 1,460 | +15 | +1% | 19,000 |
| 2005/08/31 | 1,425 | 1,447.5 | 1,420 | 1,445 | +20 | +1.4% | 10,600 |
| 2005/08/30 | 1,402.5 | 1,425 | 1,397.5 | 1,425 | +25 | +1.8% | 21,400 |
| 2005/08/29 | 1,400 | 1,415 | 1,400 | 1,400 | ±0 | ±0% | 10,400 |
| 2005/08/26 | 1,397.5 | 1,410 | 1,397.5 | 1,400 | +2.5 | +0.2% | 18,200 |
| 2005/08/25 | 1,397.5 | 1,397.5 | 1,385 | 1,397.5 | +7.5 | +0.5% | 10,600 |
| 2005/08/24 | 1,395 | 1,397.5 | 1,382.5 | 1,390 | -2.5 | -0.2% | 15,400 |
| 2005/08/23 | 1,397.5 | 1,397.5 | 1,377.5 | 1,392.5 | +15 | +1.1% | 15,200 |
| 2005/08/22 | 1,392.5 | 1,392.5 | 1,375 | 1,377.5 | -22.5 | -1.6% | 23,600 |
| 2005/08/19 | 1,400 | 1,400 | 1,387.5 | 1,400 | +10 | +0.7% | 27,600 |
| 2005/08/18 | 1,400 | 1,400 | 1,387.5 | 1,390 | -2.5 | -0.2% | 39,200 |
| 2005/08/17 | 1,410 | 1,410 | 1,377.5 | 1,392.5 | ±0 | ±0% | 68,800 |
| 2005/08/16 | 1,490 | 1,490 | 1,385 | 1,392.5 | +42.5 | +3.1% | 273,800 |
| 2005/08/15 | 1,345 | 1,380 | 1,325 | 1,350 | +25 | +1.9% | 87,400 |
| 2005/08/12 | 1,345 | 1,365 | 1,325 | 1,325 | -5 | -0.4% | 26,600 |
| 2005/08/11 | 1,330 | 1,350 | 1,325 | 1,330 | +5 | +0.4% | 16,200 |
| 2005/08/10 | 1,390 | 1,395 | 1,325 | 1,325 | -55 | -4% | 34,800 |
| 2005/08/09 | 1,350 | 1,400 | 1,325 | 1,380 | +30 | +2.2% | 14,600 |
| 2005/08/08 | 1,260 | 1,360 | 1,250 | 1,350 | +50 | +3.8% | 51,400 |
| 2005/08/05 | 1,380 | 1,405 | 1,255 | 1,300 | -107.5 | -7.6% | 55,200 |
| 2005/08/04 | 1,425 | 1,437.5 | 1,385 | 1,407.5 | -32.5 | -2.3% | 27,600 |
| 2005/08/03 | 1,452.5 | 1,452.5 | 1,440 | 1,440 | +7.5 | +0.5% | 9,800 |
| 2005/08/02 | 1,427.5 | 1,442.5 | 1,427.5 | 1,432.5 | ±0 | ±0% | 13,400 |
| 2005/08/01 | 1,430 | 1,442.5 | 1,430 | 1,432.5 | -7.5 | -0.5% | 16,600 |
| 2005/07/29 | 1,440 | 1,450 | 1,435 | 1,440 | -5 | -0.3% | 16,200 |
4851～
4900
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
