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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,438 | 1,467 | 1,435 | 1,453 | +25 | +1.8% | 58,300 |
| 2022/06/22 | 1,413 | 1,438 | 1,406 | 1,428 | +31 | +2.2% | 44,000 |
| 2022/06/21 | 1,372 | 1,415 | 1,372 | 1,397 | +25 | +1.8% | 40,600 |
| 2022/06/20 | 1,387 | 1,387 | 1,357 | 1,372 | -19 | -1.4% | 35,600 |
| 2022/06/17 | 1,359 | 1,393 | 1,359 | 1,391 | +10 | +0.7% | 39,800 |
| 2022/06/16 | 1,390 | 1,390 | 1,363 | 1,381 | +33 | +2.4% | 18,900 |
| 2022/06/15 | 1,386 | 1,389 | 1,345 | 1,348 | -47 | -3.4% | 51,800 |
| 2022/06/14 | 1,418 | 1,431 | 1,394 | 1,395 | -43 | -3% | 43,300 |
| 2022/06/13 | 1,440 | 1,441 | 1,423 | 1,438 | -8 | -0.6% | 34,300 |
| 2022/06/10 | 1,454 | 1,461 | 1,432 | 1,446 | -12 | -0.8% | 45,500 |
| 2022/06/09 | 1,444 | 1,473 | 1,434 | 1,458 | +20 | +1.4% | 48,300 |
| 2022/06/08 | 1,410 | 1,445 | 1,410 | 1,438 | +29 | +2.1% | 47,100 |
| 2022/06/07 | 1,408 | 1,418 | 1,402 | 1,409 | +6 | +0.4% | 24,700 |
| 2022/06/06 | 1,390 | 1,414 | 1,380 | 1,403 | +9 | +0.6% | 61,700 |
| 2022/06/03 | 1,391 | 1,407 | 1,372 | 1,394 | -3 | -0.2% | 72,300 |
| 2022/06/02 | 1,389 | 1,399 | 1,362 | 1,397 | +14 | +1% | 41,300 |
| 2022/06/01 | 1,321 | 1,383 | 1,321 | 1,383 | +52 | +3.9% | 53,400 |
| 2022/05/31 | 1,344 | 1,344 | 1,319 | 1,331 | +14 | +1.1% | 52,600 |
| 2022/05/30 | 1,331 | 1,346 | 1,316 | 1,317 | -9 | -0.7% | 270,600 |
| 2022/05/27 | 1,318 | 1,333 | 1,317 | 1,326 | +21 | +1.6% | 48,300 |
| 2022/05/26 | 1,286 | 1,321 | 1,286 | 1,305 | +19 | +1.5% | 54,400 |
| 2022/05/25 | 1,341 | 1,341 | 1,283 | 1,286 | -43 | -3.2% | 76,000 |
| 2022/05/24 | 1,362 | 1,363 | 1,326 | 1,329 | -47 | -3.4% | 66,500 |
| 2022/05/23 | 1,349 | 1,389 | 1,349 | 1,376 | +38 | +2.8% | 71,000 |
| 2022/05/20 | 1,342 | 1,347 | 1,325 | 1,338 | -10 | -0.7% | 61,400 |
| 2022/05/19 | 1,322 | 1,357 | 1,320 | 1,348 | ±0 | ±0% | 43,400 |
| 2022/05/18 | 1,326 | 1,351 | 1,322 | 1,348 | +24 | +1.8% | 37,600 |
| 2022/05/17 | 1,310 | 1,331 | 1,305 | 1,324 | +22 | +1.7% | 51,600 |
| 2022/05/16 | 1,321 | 1,322 | 1,295 | 1,302 | -20 | -1.5% | 60,700 |
| 2022/05/13 | 1,333 | 1,347 | 1,314 | 1,322 | +19 | +1.5% | 49,000 |
| 2022/05/12 | 1,336 | 1,336 | 1,301 | 1,303 | -52 | -3.8% | 57,500 |
| 2022/05/11 | 1,370 | 1,389 | 1,333 | 1,355 | -5 | -0.4% | 56,700 |
| 2022/05/10 | 1,360 | 1,365 | 1,315 | 1,360 | -8 | -0.6% | 141,100 |
| 2022/05/09 | 1,400 | 1,400 | 1,365 | 1,368 | -32 | -2.3% | 60,400 |
| 2022/05/06 | 1,433 | 1,433 | 1,392 | 1,400 | -45 | -3.1% | 62,900 |
| 2022/05/02 | 1,440 | 1,463 | 1,438 | 1,445 | -8 | -0.6% | 31,400 |
| 2022/04/28 | 1,394 | 1,453 | 1,392 | 1,453 | +45 | +3.2% | 51,600 |
| 2022/04/27 | 1,383 | 1,429 | 1,361 | 1,408 | +10 | +0.7% | 207,500 |
| 2022/04/26 | 1,429 | 1,429 | 1,385 | 1,398 | -5 | -0.4% | 42,200 |
| 2022/04/25 | 1,390 | 1,418 | 1,371 | 1,403 | -3 | -0.2% | 55,900 |
| 2022/04/22 | 1,421 | 1,424 | 1,395 | 1,406 | -15 | -1.1% | 35,600 |
| 2022/04/21 | 1,452 | 1,453 | 1,415 | 1,421 | -31 | -2.1% | 43,100 |
| 2022/04/20 | 1,451 | 1,473 | 1,442 | 1,452 | -9 | -0.6% | 25,800 |
| 2022/04/19 | 1,450 | 1,478 | 1,450 | 1,461 | -3 | -0.2% | 23,500 |
| 2022/04/18 | 1,445 | 1,469 | 1,438 | 1,464 | +10 | +0.7% | 29,700 |
| 2022/04/15 | 1,452 | 1,466 | 1,430 | 1,454 | ±0 | ±0% | 32,100 |
| 2022/04/14 | 1,476 | 1,476 | 1,441 | 1,454 | +8 | +0.6% | 41,000 |
| 2022/04/13 | 1,475 | 1,475 | 1,443 | 1,446 | -26 | -1.8% | 54,600 |
| 2022/04/12 | 1,485 | 1,499 | 1,472 | 1,472 | -34 | -2.3% | 42,600 |
| 2022/04/11 | 1,531 | 1,531 | 1,487 | 1,506 | -38 | -2.5% | 94,600 |
701～
750
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
