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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,627 | 1,630 | 1,598 | 1,609 | -31 | -1.9% | 54,000 |
| 2022/07/28 | 1,600 | 1,650 | 1,588 | 1,640 | +56 | +3.5% | 102,400 |
| 2022/07/27 | 1,592 | 1,599 | 1,572 | 1,584 | -25 | -1.6% | 35,900 |
| 2022/07/26 | 1,605 | 1,635 | 1,587 | 1,609 | +6 | +0.4% | 47,500 |
| 2022/07/25 | 1,597 | 1,605 | 1,576 | 1,603 | +15 | +0.9% | 34,900 |
| 2022/07/22 | 1,559 | 1,590 | 1,550 | 1,588 | +24 | +1.5% | 57,400 |
| 2022/07/21 | 1,548 | 1,565 | 1,546 | 1,564 | -2 | -0.1% | 22,400 |
| 2022/07/20 | 1,552 | 1,568 | 1,540 | 1,566 | +29 | +1.9% | 32,200 |
| 2022/07/19 | 1,550 | 1,550 | 1,522 | 1,537 | -16 | -1% | 24,800 |
| 2022/07/15 | 1,564 | 1,564 | 1,520 | 1,553 | +3 | +0.2% | 103,100 |
| 2022/07/14 | 1,558 | 1,560 | 1,535 | 1,550 | -6 | -0.4% | 21,000 |
| 2022/07/13 | 1,568 | 1,568 | 1,548 | 1,556 | -27 | -1.7% | 26,700 |
| 2022/07/12 | 1,583 | 1,600 | 1,556 | 1,583 | -28 | -1.7% | 50,900 |
| 2022/07/11 | 1,537 | 1,611 | 1,534 | 1,611 | +96 | +6.3% | 79,700 |
| 2022/07/08 | 1,550 | 1,550 | 1,499 | 1,515 | -29 | -1.9% | 92,300 |
| 2022/07/07 | 1,538 | 1,559 | 1,525 | 1,544 | -2 | -0.1% | 51,000 |
| 2022/07/06 | 1,547 | 1,548 | 1,510 | 1,546 | -1 | -0.1% | 53,100 |
| 2022/07/05 | 1,558 | 1,559 | 1,519 | 1,547 | -11 | -0.7% | 52,600 |
| 2022/07/04 | 1,605 | 1,606 | 1,551 | 1,558 | -33 | -2.1% | 65,400 |
| 2022/07/01 | 1,605 | 1,608 | 1,581 | 1,591 | -9 | -0.6% | 89,300 |
| 2022/06/30 | 1,618 | 1,626 | 1,582 | 1,600 | +11 | +0.7% | 139,400 |
| 2022/06/29 | 1,549 | 1,607 | 1,548 | 1,589 | +50 | +3.2% | 310,500 |
| 2022/06/28 | 1,489 | 1,552 | 1,483 | 1,539 | +58 | +3.9% | 93,500 |
| 2022/06/27 | 1,510 | 1,511 | 1,475 | 1,481 | -26 | -1.7% | 78,900 |
| 2022/06/24 | 1,465 | 1,507 | 1,465 | 1,507 | +54 | +3.7% | 92,500 |
| 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 |
751～
800
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
