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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,390 | 1,397 | 1,378 | 1,389 | -4 | -0.3% | 47,400 |
| 2022/11/17 | 1,400 | 1,413 | 1,390 | 1,393 | +8 | +0.6% | 63,500 |
| 2022/11/16 | 1,390 | 1,392 | 1,372 | 1,385 | -5 | -0.4% | 56,300 |
| 2022/11/15 | 1,430 | 1,436 | 1,381 | 1,390 | -40 | -2.8% | 132,100 |
| 2022/11/14 | 1,457 | 1,484 | 1,422 | 1,430 | -135 | -8.6% | 213,000 |
| 2022/11/11 | 1,551 | 1,567 | 1,550 | 1,565 | +34 | +2.2% | 54,200 |
| 2022/11/10 | 1,547 | 1,547 | 1,523 | 1,531 | -11 | -0.7% | 26,500 |
| 2022/11/09 | 1,537 | 1,554 | 1,536 | 1,542 | +5 | +0.3% | 16,600 |
| 2022/11/08 | 1,528 | 1,542 | 1,528 | 1,537 | +3 | +0.2% | 16,800 |
| 2022/11/07 | 1,533 | 1,540 | 1,523 | 1,534 | +20 | +1.3% | 18,300 |
| 2022/11/04 | 1,532 | 1,536 | 1,509 | 1,514 | -42 | -2.7% | 25,800 |
| 2022/11/02 | 1,554 | 1,565 | 1,538 | 1,556 | +7 | +0.5% | 56,400 |
| 2022/11/01 | 1,561 | 1,563 | 1,541 | 1,549 | -18 | -1.1% | 12,100 |
| 2022/10/31 | 1,554 | 1,568 | 1,546 | 1,567 | +20 | +1.3% | 35,300 |
| 2022/10/28 | 1,515 | 1,556 | 1,503 | 1,547 | +27 | +1.8% | 122,000 |
| 2022/10/27 | 1,518 | 1,524 | 1,500 | 1,520 | +2 | +0.1% | 24,900 |
| 2022/10/26 | 1,507 | 1,525 | 1,507 | 1,518 | +26 | +1.7% | 25,700 |
| 2022/10/25 | 1,492 | 1,508 | 1,471 | 1,492 | +19 | +1.3% | 35,100 |
| 2022/10/24 | 1,464 | 1,482 | 1,457 | 1,473 | +16 | +1.1% | 40,100 |
| 2022/10/21 | 1,479 | 1,479 | 1,446 | 1,457 | -22 | -1.5% | 37,900 |
| 2022/10/20 | 1,479 | 1,482 | 1,461 | 1,479 | -11 | -0.7% | 24,900 |
| 2022/10/19 | 1,489 | 1,496 | 1,483 | 1,490 | +1 | +0.1% | 19,000 |
| 2022/10/18 | 1,501 | 1,502 | 1,481 | 1,489 | +8 | +0.5% | 24,700 |
| 2022/10/17 | 1,500 | 1,500 | 1,476 | 1,481 | -16 | -1.1% | 23,700 |
| 2022/10/14 | 1,490 | 1,508 | 1,479 | 1,497 | +21 | +1.4% | 44,600 |
651～
700
件表示中 / 1503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 | 250,100円 | +4.9% | +10.2% | 2.08% | 17.05倍 | 2.50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 |
| ステラケミファ | 422,500円 | -0.8% | -6.3% | 4.02% | 18.49倍 | 1.12倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| ソフト９９ | 245,800円 | +1.9% | -9.7% | 0.00% | 20.95倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 有沢製 | 157,200円 | +3.2% | -14.6% | 5.60% | 16.34倍 | 1.08倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 関電化 | 88,700円 | +6.7% | -11.2% | 2.03% | 18.88倍 | 0.77倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム
