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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 1,445 | 1,460 | 1,435 | 1,445 | +5 | +0.3% | 11,400 |
| 2005/07/27 | 1,445 | 1,465 | 1,440 | 1,440 | -35 | -2.4% | 21,800 |
| 2005/07/26 | 1,460 | 1,475 | 1,440 | 1,475 | +15 | +1% | 28,000 |
| 2005/07/25 | 1,497.5 | 1,497.5 | 1,450 | 1,460 | -40 | -2.7% | 25,200 |
| 2005/07/22 | 1,515 | 1,525 | 1,485 | 1,500 | -25 | -1.6% | 11,000 |
| 2005/07/21 | 1,515 | 1,525 | 1,515 | 1,525 | +5 | +0.3% | 11,400 |
| 2005/07/20 | 1,515 | 1,520 | 1,505 | 1,520 | +10 | +0.7% | 16,400 |
| 2005/07/19 | 1,535 | 1,535 | 1,500 | 1,510 | -5 | -0.3% | 19,400 |
| 2005/07/15 | 1,497.5 | 1,520 | 1,497.5 | 1,515 | +22.5 | +1.5% | 35,800 |
| 2005/07/14 | 1,492.5 | 1,497.5 | 1,487.5 | 1,492.5 | +5 | +0.3% | 13,800 |
| 2005/07/13 | 1,497.5 | 1,497.5 | 1,470 | 1,487.5 | -2.5 | -0.2% | 17,000 |
| 2005/07/12 | 1,490 | 1,497.5 | 1,475 | 1,490 | +5 | +0.3% | 21,000 |
| 2005/07/11 | 1,490 | 1,490 | 1,477.5 | 1,485 | +15 | +1% | 19,000 |
| 2005/07/08 | 1,415 | 1,495 | 1,415 | 1,470 | +35 | +2.4% | 37,600 |
| 2005/07/07 | 1,450 | 1,452.5 | 1,422.5 | 1,435 | -30 | -2% | 48,200 |
| 2005/07/06 | 1,467.5 | 1,470 | 1,445 | 1,465 | +27.5 | +1.9% | 29,000 |
| 2005/07/05 | 1,465 | 1,465 | 1,425 | 1,437.5 | -35 | -2.4% | 62,000 |
| 2005/07/04 | 1,485 | 1,500 | 1,455 | 1,472.5 | -47.5 | -3.1% | 97,800 |
| 2005/07/01 | 1,550 | 1,565 | 1,500 | 1,520 | -30 | -1.9% | 50,400 |
| 2005/06/30 | 1,575 | 1,575 | 1,545 | 1,550 | -50 | -3.1% | 50,800 |
| 2005/06/29 | 1,560 | 1,600 | 1,555 | 1,600 | +60 | +3.9% | 257,400 |
| 2005/06/28 | 1,540 | 1,540 | 1,525 | 1,540 | +15 | +1% | 124,000 |
| 2005/06/27 | 1,555 | 1,590 | 1,525 | 1,525 | +60 | +4.1% | 387,200 |
| 2005/06/24 | 1,442.5 | 1,475 | 1,435 | 1,465 | +17.5 | +1.2% | 238,800 |
| 2005/06/23 | 1,450 | 1,460 | 1,430 | 1,447.5 | +82.5 | +6% | 138,800 |
| 2005/06/22 | 1,365 | 1,380 | 1,345 | 1,365 | +2.5 | +0.2% | 31,800 |
| 2005/06/21 | 1,385 | 1,387.5 | 1,345 | 1,362.5 | -17.5 | -1.3% | 43,000 |
| 2005/06/20 | 1,425 | 1,455 | 1,362.5 | 1,380 | +55 | +4.2% | 92,800 |
| 2005/06/17 | 1,335 | 1,337.5 | 1,280 | 1,325 | -5 | -0.4% | 14,400 |
| 2005/06/16 | 1,322.5 | 1,332.5 | 1,320 | 1,330 | ±0 | ±0% | 12,400 |
| 2005/06/15 | 1,290 | 1,330 | 1,290 | 1,330 | +5 | +0.4% | 13,400 |
| 2005/06/14 | 1,305 | 1,325 | 1,250 | 1,325 | +5 | +0.4% | 16,800 |
| 2005/06/13 | 1,305 | 1,320 | 1,285 | 1,320 | -5 | -0.4% | 3,400 |
| 2005/06/10 | 1,300 | 1,340 | 1,285 | 1,325 | +20 | +1.5% | 12,000 |
| 2005/06/09 | 1,300 | 1,325 | 1,300 | 1,305 | +15 | +1.2% | 5,000 |
| 2005/06/08 | 1,280 | 1,295 | 1,277.5 | 1,290 | ±0 | ±0% | 2,600 |
| 2005/06/07 | 1,315 | 1,320 | 1,290 | 1,290 | -30 | -2.3% | 6,600 |
| 2005/06/06 | 1,305 | 1,320 | 1,305 | 1,320 | +15 | +1.1% | 2,400 |
| 2005/06/03 | 1,350 | 1,350 | 1,300 | 1,305 | -30 | -2.2% | 12,800 |
| 2005/06/02 | 1,350 | 1,355 | 1,335 | 1,335 | -20 | -1.5% | 10,000 |
| 2005/06/01 | 1,385 | 1,395 | 1,355 | 1,355 | -30 | -2.2% | 10,800 |
| 2005/05/31 | 1,385 | 1,385 | 1,350 | 1,385 | ±0 | ±0% | 5,800 |
| 2005/05/30 | 1,355 | 1,400 | 1,355 | 1,385 | +15 | +1.1% | 25,400 |
| 2005/05/27 | 1,337.5 | 1,370 | 1,310 | 1,370 | +25 | +1.9% | 7,200 |
| 2005/05/26 | 1,330 | 1,350 | 1,320 | 1,345 | +15 | +1.1% | 17,000 |
| 2005/05/25 | 1,335 | 1,340 | 1,325 | 1,330 | -10 | -0.7% | 11,400 |
| 2005/05/24 | 1,360 | 1,360 | 1,300 | 1,340 | -35 | -2.5% | 11,000 |
| 2005/05/23 | 1,390 | 1,390 | 1,350 | 1,375 | -50 | -3.5% | 8,600 |
| 2005/05/20 | 1,392.5 | 1,435 | 1,390 | 1,425 | +35 | +2.5% | 9,200 |
| 2005/05/19 | 1,400 | 1,410 | 1,350 | 1,390 | +7.5 | +0.5% | 12,400 |
4901～
4950
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
