新日本製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,684 | 1,690 | 1,674 | 1,684 | ±0 | ±0% | 13,900 |
| 2024/04/25 | 1,699 | 1,703 | 1,684 | 1,684 | -11 | -0.6% | 9,000 |
| 2024/04/24 | 1,692 | 1,704 | 1,687 | 1,695 | +3 | +0.2% | 16,000 |
| 2024/04/23 | 1,693 | 1,700 | 1,673 | 1,692 | +8 | +0.5% | 27,900 |
| 2024/04/22 | 1,651 | 1,685 | 1,651 | 1,684 | +41 | +2.5% | 20,900 |
| 2024/04/19 | 1,678 | 1,678 | 1,635 | 1,643 | -35 | -2.1% | 32,300 |
| 2024/04/18 | 1,662 | 1,681 | 1,660 | 1,678 | +18 | +1.1% | 9,900 |
| 2024/04/17 | 1,680 | 1,680 | 1,660 | 1,660 | -24 | -1.4% | 22,800 |
| 2024/04/16 | 1,690 | 1,690 | 1,677 | 1,684 | -17 | -1% | 21,300 |
| 2024/04/15 | 1,705 | 1,707 | 1,696 | 1,701 | -11 | -0.6% | 16,300 |
| 2024/04/12 | 1,711 | 1,725 | 1,710 | 1,712 | -1 | -0.1% | 13,600 |
| 2024/04/11 | 1,726 | 1,727 | 1,710 | 1,713 | -15 | -0.9% | 16,600 |
| 2024/04/10 | 1,720 | 1,737 | 1,720 | 1,728 | +5 | +0.3% | 13,300 |
| 2024/04/09 | 1,729 | 1,729 | 1,708 | 1,723 | +5 | +0.3% | 15,800 |
| 2024/04/08 | 1,703 | 1,719 | 1,697 | 1,718 | +24 | +1.4% | 21,400 |
| 2024/04/05 | 1,667 | 1,695 | 1,667 | 1,694 | +17 | +1% | 18,000 |
| 2024/04/04 | 1,670 | 1,683 | 1,658 | 1,677 | +7 | +0.4% | 28,500 |
| 2024/04/03 | 1,662 | 1,679 | 1,653 | 1,670 | -1 | -0.1% | 32,400 |
| 2024/04/02 | 1,677 | 1,677 | 1,656 | 1,671 | +17 | +1% | 35,100 |
| 2024/04/01 | 1,692 | 1,692 | 1,650 | 1,654 | -35 | -2.1% | 39,800 |
| 2024/03/29 | 1,701 | 1,710 | 1,678 | 1,689 | -9 | -0.5% | 27,500 |
| 2024/03/28 | 1,730 | 1,734 | 1,691 | 1,698 | -57 | -3.2% | 43,400 |
| 2024/03/27 | 1,740 | 1,760 | 1,740 | 1,755 | +15 | +0.9% | 64,200 |
| 2024/03/26 | 1,716 | 1,743 | 1,713 | 1,740 | +24 | +1.4% | 38,400 |
| 2024/03/25 | 1,716 | 1,724 | 1,706 | 1,716 | ±0 | ±0% | 29,500 |
| 2024/03/22 | 1,708 | 1,722 | 1,706 | 1,716 | +15 | +0.9% | 23,800 |
| 2024/03/21 | 1,709 | 1,710 | 1,700 | 1,701 | +1 | +0.1% | 26,100 |
| 2024/03/19 | 1,694 | 1,700 | 1,676 | 1,700 | +6 | +0.4% | 34,500 |
| 2024/03/18 | 1,700 | 1,709 | 1,689 | 1,694 | +13 | +0.8% | 34,900 |
| 2024/03/15 | 1,670 | 1,690 | 1,668 | 1,681 | +11 | +0.7% | 19,800 |
| 2024/03/14 | 1,668 | 1,677 | 1,657 | 1,670 | +9 | +0.5% | 17,900 |
| 2024/03/13 | 1,700 | 1,700 | 1,661 | 1,661 | -33 | -1.9% | 23,400 |
| 2024/03/12 | 1,668 | 1,694 | 1,654 | 1,694 | +43 | +2.6% | 43,700 |
| 2024/03/11 | 1,626 | 1,656 | 1,626 | 1,651 | +25 | +1.5% | 40,600 |
| 2024/03/08 | 1,609 | 1,638 | 1,607 | 1,626 | +5 | +0.3% | 53,800 |
| 2024/03/07 | 1,640 | 1,648 | 1,616 | 1,621 | -19 | -1.2% | 55,900 |
| 2024/03/06 | 1,616 | 1,650 | 1,615 | 1,640 | +8 | +0.5% | 60,000 |
| 2024/03/05 | 1,650 | 1,651 | 1,612 | 1,632 | -29 | -1.7% | 67,300 |
| 2024/03/04 | 1,672 | 1,675 | 1,651 | 1,661 | -24 | -1.4% | 57,700 |
| 2024/03/01 | 1,717 | 1,717 | 1,671 | 1,685 | -35 | -2% | 71,100 |
| 2024/02/29 | 1,714 | 1,726 | 1,708 | 1,720 | +9 | +0.5% | 45,800 |
| 2024/02/28 | 1,715 | 1,724 | 1,706 | 1,711 | +1 | +0.1% | 32,600 |
| 2024/02/27 | 1,705 | 1,722 | 1,704 | 1,710 | +2 | +0.1% | 36,900 |
| 2024/02/26 | 1,715 | 1,720 | 1,702 | 1,708 | -3 | -0.2% | 33,200 |
| 2024/02/22 | 1,725 | 1,729 | 1,701 | 1,711 | -9 | -0.5% | 25,500 |
| 2024/02/21 | 1,738 | 1,743 | 1,716 | 1,720 | -18 | -1% | 23,100 |
| 2024/02/20 | 1,734 | 1,748 | 1,727 | 1,738 | +15 | +0.9% | 26,400 |
| 2024/02/19 | 1,709 | 1,724 | 1,706 | 1,723 | +14 | +0.8% | 20,000 |
| 2024/02/16 | 1,699 | 1,721 | 1,699 | 1,709 | +13 | +0.8% | 36,500 |
| 2024/02/15 | 1,748 | 1,757 | 1,690 | 1,696 | -69 | -3.9% | 61,200 |
1～
50
件表示中 / 1181件
類似銘柄と比較する
現在ご覧いただいている「新日製薬」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 |
|---|---|---|---|---|---|---|---|---|
| 新日製薬 | 168,400円 | +6.2% | +7.0% | 2.08% | 14.07倍 | 1.86倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 大倉工 | 309,000円 | +6.5% | +10.8% | 3.56% | 8.69倍 | 0.61倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 保土谷 | 445,000円 | +8.5% | +2.1% | 1.69% | 14.72倍 | 0.78倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| 多木化 | 383,000円 | +6.2% | +23.4% | 1.44% | 21.62倍 | 0.96倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| テイカ | 146,900円 | +2.2% | -42.8% | 2.59% | 19.89倍 | 0.61倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム
