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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,470 | 1,470 | 1,415 | 1,431 | -23 | -1.6% | 56,400 |
| 2023/02/01 | 1,460 | 1,472 | 1,447 | 1,454 | -2 | -0.1% | 44,700 |
| 2023/01/31 | 1,440 | 1,456 | 1,440 | 1,456 | +20 | +1.4% | 47,800 |
| 2023/01/30 | 1,424 | 1,446 | 1,424 | 1,436 | +21 | +1.5% | 53,400 |
| 2023/01/27 | 1,415 | 1,419 | 1,408 | 1,415 | +7 | +0.5% | 44,400 |
| 2023/01/26 | 1,408 | 1,414 | 1,404 | 1,408 | +3 | +0.2% | 42,100 |
| 2023/01/25 | 1,399 | 1,408 | 1,394 | 1,405 | +9 | +0.6% | 51,800 |
| 2023/01/24 | 1,391 | 1,398 | 1,386 | 1,396 | +10 | +0.7% | 44,800 |
| 2023/01/23 | 1,383 | 1,388 | 1,371 | 1,386 | +6 | +0.4% | 24,700 |
| 2023/01/20 | 1,364 | 1,380 | 1,357 | 1,380 | +25 | +1.8% | 30,300 |
| 2023/01/19 | 1,339 | 1,357 | 1,339 | 1,355 | +4 | +0.3% | 13,200 |
| 2023/01/18 | 1,336 | 1,352 | 1,335 | 1,351 | +16 | +1.2% | 21,500 |
| 2023/01/17 | 1,341 | 1,347 | 1,330 | 1,335 | -6 | -0.4% | 24,300 |
| 2023/01/16 | 1,353 | 1,364 | 1,340 | 1,341 | -13 | -1% | 27,300 |
| 2023/01/13 | 1,366 | 1,379 | 1,352 | 1,354 | -16 | -1.2% | 31,100 |
| 2023/01/12 | 1,373 | 1,373 | 1,360 | 1,370 | -2 | -0.1% | 16,900 |
| 2023/01/11 | 1,366 | 1,386 | 1,366 | 1,372 | +8 | +0.6% | 24,300 |
| 2023/01/10 | 1,376 | 1,383 | 1,362 | 1,364 | -11 | -0.8% | 19,900 |
| 2023/01/06 | 1,366 | 1,376 | 1,360 | 1,375 | +9 | +0.7% | 22,600 |
| 2023/01/05 | 1,354 | 1,366 | 1,349 | 1,366 | +12 | +0.9% | 27,600 |
| 2023/01/04 | 1,389 | 1,389 | 1,351 | 1,354 | -25 | -1.8% | 38,500 |
| 2022/12/30 | 1,366 | 1,387 | 1,366 | 1,379 | +20 | +1.5% | 46,100 |
| 2022/12/29 | 1,325 | 1,359 | 1,320 | 1,359 | +38 | +2.9% | 50,300 |
| 2022/12/28 | 1,299 | 1,325 | 1,285 | 1,321 | +26 | +2% | 69,000 |
| 2022/12/27 | 1,278 | 1,307 | 1,276 | 1,295 | +17 | +1.3% | 57,400 |
| 2022/12/26 | 1,300 | 1,300 | 1,271 | 1,278 | -12 | -0.9% | 62,400 |
| 2022/12/23 | 1,295 | 1,301 | 1,285 | 1,290 | -11 | -0.8% | 30,000 |
| 2022/12/22 | 1,301 | 1,306 | 1,286 | 1,301 | ±0 | ±0% | 89,900 |
| 2022/12/21 | 1,326 | 1,326 | 1,300 | 1,301 | -31 | -2.3% | 75,700 |
| 2022/12/20 | 1,375 | 1,381 | 1,330 | 1,332 | -39 | -2.8% | 84,900 |
| 2022/12/19 | 1,374 | 1,381 | 1,362 | 1,371 | -7 | -0.5% | 56,300 |
| 2022/12/16 | 1,379 | 1,385 | 1,373 | 1,378 | -7 | -0.5% | 30,900 |
| 2022/12/15 | 1,387 | 1,390 | 1,380 | 1,385 | -3 | -0.2% | 17,800 |
| 2022/12/14 | 1,375 | 1,388 | 1,374 | 1,388 | +14 | +1% | 24,200 |
| 2022/12/13 | 1,391 | 1,395 | 1,374 | 1,374 | -16 | -1.2% | 27,200 |
| 2022/12/12 | 1,390 | 1,399 | 1,384 | 1,390 | ±0 | ±0% | 30,800 |
| 2022/12/09 | 1,356 | 1,390 | 1,356 | 1,390 | +34 | +2.5% | 42,500 |
| 2022/12/08 | 1,358 | 1,364 | 1,355 | 1,356 | -8 | -0.6% | 31,600 |
| 2022/12/07 | 1,349 | 1,369 | 1,346 | 1,364 | +9 | +0.7% | 22,500 |
| 2022/12/06 | 1,354 | 1,358 | 1,343 | 1,355 | -1 | -0.1% | 37,900 |
| 2022/12/05 | 1,385 | 1,385 | 1,356 | 1,356 | -9 | -0.7% | 37,800 |
| 2022/12/02 | 1,376 | 1,376 | 1,357 | 1,365 | -14 | -1% | 63,500 |
| 2022/12/01 | 1,377 | 1,379 | 1,366 | 1,379 | +6 | +0.4% | 41,800 |
| 2022/11/30 | 1,400 | 1,400 | 1,372 | 1,373 | -21 | -1.5% | 90,800 |
| 2022/11/29 | 1,404 | 1,404 | 1,390 | 1,394 | -15 | -1.1% | 58,500 |
| 2022/11/28 | 1,415 | 1,418 | 1,408 | 1,409 | ±0 | ±0% | 24,900 |
| 2022/11/25 | 1,410 | 1,420 | 1,404 | 1,409 | +1 | +0.1% | 43,400 |
| 2022/11/24 | 1,421 | 1,436 | 1,402 | 1,408 | -18 | -1.3% | 168,900 |
| 2022/11/22 | 1,410 | 1,426 | 1,410 | 1,426 | +16 | +1.1% | 45,700 |
| 2022/11/21 | 1,390 | 1,412 | 1,382 | 1,410 | +21 | +1.5% | 62,500 |
551～
600
件表示中 / 1428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 | 236,000円 | +4.9% | +10.2% | 2.20% | 16.09倍 | 2.30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 |
| 大日精 | 298,700円 | +3.5% | +49.9% | 5.22% | 5.13倍 | 0.40倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 高圧ガス | 94,200円 | +7.2% | +8.2% | 2.12% | 10.83倍 | 0.67倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 大倉工 | 406,500円 | +4.7% | +9.6% | 4.80% | 10.58倍 | 0.75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 |
| メック | 248,200円 | +9.7% | +8.9% | 2.22% | 12.91倍 | 1.73倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
