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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,512 | 1,546 | 1,510 | 1,544 | +79 | +5.4% | 113,800 |
| 2022/04/07 | 1,504 | 1,517 | 1,465 | 1,465 | -73 | -4.7% | 61,600 |
| 2022/04/06 | 1,553 | 1,553 | 1,518 | 1,538 | ±0 | ±0% | 36,500 |
| 2022/04/05 | 1,525 | 1,558 | 1,517 | 1,538 | +37 | +2.5% | 76,700 |
| 2022/04/04 | 1,508 | 1,513 | 1,481 | 1,501 | +2 | +0.1% | 51,000 |
| 2022/04/01 | 1,471 | 1,511 | 1,464 | 1,499 | +52 | +3.6% | 154,900 |
| 2022/03/31 | 1,434 | 1,466 | 1,419 | 1,447 | +43 | +3.1% | 65,100 |
| 2022/03/30 | 1,455 | 1,455 | 1,385 | 1,404 | -47 | -3.2% | 51,300 |
| 2022/03/29 | 1,459 | 1,460 | 1,430 | 1,451 | +20 | +1.4% | 50,200 |
| 2022/03/28 | 1,454 | 1,461 | 1,427 | 1,431 | -19 | -1.3% | 59,700 |
| 2022/03/25 | 1,450 | 1,454 | 1,414 | 1,450 | +6 | +0.4% | 73,700 |
| 2022/03/24 | 1,431 | 1,444 | 1,413 | 1,444 | +7 | +0.5% | 55,200 |
| 2022/03/23 | 1,402 | 1,440 | 1,400 | 1,437 | +46 | +3.3% | 84,100 |
| 2022/03/22 | 1,401 | 1,405 | 1,381 | 1,391 | +3 | +0.2% | 40,400 |
| 2022/03/18 | 1,404 | 1,404 | 1,373 | 1,388 | -7 | -0.5% | 53,200 |
| 2022/03/17 | 1,400 | 1,404 | 1,385 | 1,395 | +31 | +2.3% | 71,000 |
| 2022/03/16 | 1,414 | 1,416 | 1,362 | 1,364 | -39 | -2.8% | 71,800 |
| 2022/03/15 | 1,379 | 1,419 | 1,379 | 1,403 | +24 | +1.7% | 78,200 |
| 2022/03/14 | 1,390 | 1,405 | 1,367 | 1,379 | +19 | +1.4% | 71,700 |
| 2022/03/11 | 1,366 | 1,375 | 1,345 | 1,360 | -8 | -0.6% | 78,600 |
| 2022/03/10 | 1,355 | 1,370 | 1,341 | 1,368 | +36 | +2.7% | 57,600 |
| 2022/03/09 | 1,359 | 1,368 | 1,326 | 1,332 | -6 | -0.4% | 88,100 |
| 2022/03/08 | 1,321 | 1,361 | 1,314 | 1,338 | -3 | -0.2% | 81,800 |
| 2022/03/07 | 1,338 | 1,370 | 1,319 | 1,341 | +3 | +0.2% | 73,700 |
| 2022/03/04 | 1,391 | 1,391 | 1,324 | 1,338 | -59 | -4.2% | 71,100 |
| 2022/03/03 | 1,376 | 1,408 | 1,371 | 1,397 | +43 | +3.2% | 80,600 |
| 2022/03/02 | 1,320 | 1,355 | 1,300 | 1,354 | +14 | +1% | 102,000 |
| 2022/03/01 | 1,399 | 1,399 | 1,339 | 1,340 | -37 | -2.7% | 52,400 |
| 2022/02/28 | 1,331 | 1,381 | 1,331 | 1,377 | +46 | +3.5% | 70,000 |
| 2022/02/25 | 1,342 | 1,344 | 1,310 | 1,331 | +19 | +1.4% | 64,200 |
| 2022/02/24 | 1,340 | 1,347 | 1,298 | 1,312 | -37 | -2.7% | 60,600 |
| 2022/02/22 | 1,338 | 1,379 | 1,317 | 1,349 | +1 | +0.1% | 85,000 |
| 2022/02/21 | 1,381 | 1,381 | 1,327 | 1,348 | -34 | -2.5% | 77,400 |
| 2022/02/18 | 1,374 | 1,397 | 1,350 | 1,382 | -7 | -0.5% | 64,400 |
| 2022/02/17 | 1,426 | 1,436 | 1,384 | 1,389 | -21 | -1.5% | 99,100 |
| 2022/02/16 | 1,390 | 1,414 | 1,383 | 1,410 | +45 | +3.3% | 124,800 |
| 2022/02/15 | 1,350 | 1,389 | 1,345 | 1,365 | +2 | +0.1% | 125,500 |
| 2022/02/14 | 1,320 | 1,382 | 1,290 | 1,363 | +10 | +0.7% | 264,900 |
| 2022/02/10 | 1,355 | 1,366 | 1,323 | 1,353 | +15 | +1.1% | 107,200 |
| 2022/02/09 | 1,322 | 1,346 | 1,274 | 1,338 | +22 | +1.7% | 221,500 |
| 2022/02/08 | 1,377 | 1,392 | 1,299 | 1,316 | -9 | -0.7% | 358,800 |
| 2022/02/07 | 1,210 | 1,376 | 1,210 | 1,325 | +202 | +18% | 1,276,300 |
| 2022/02/04 | 1,135 | 1,135 | 1,101 | 1,123 | -6 | -0.5% | 80,000 |
| 2022/02/03 | 1,120 | 1,130 | 1,116 | 1,129 | +13 | +1.2% | 59,500 |
| 2022/02/02 | 1,092 | 1,118 | 1,092 | 1,116 | +25 | +2.3% | 59,300 |
| 2022/02/01 | 1,093 | 1,106 | 1,085 | 1,091 | +8 | +0.7% | 47,800 |
| 2022/01/31 | 1,071 | 1,087 | 1,071 | 1,083 | +14 | +1.3% | 53,600 |
| 2022/01/28 | 1,057 | 1,070 | 1,051 | 1,069 | +23 | +2.2% | 57,500 |
| 2022/01/27 | 1,094 | 1,097 | 1,043 | 1,046 | -54 | -4.9% | 88,700 |
| 2022/01/26 | 1,090 | 1,104 | 1,084 | 1,100 | +2 | +0.2% | 42,900 |
751～
800
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
