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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,131 | 1,131 | 1,087 | 1,098 | -28 | -2.5% | 83,700 |
| 2022/01/24 | 1,123 | 1,126 | 1,101 | 1,126 | +16 | +1.4% | 65,000 |
| 2022/01/21 | 1,061 | 1,110 | 1,061 | 1,110 | +24 | +2.2% | 100,600 |
| 2022/01/20 | 1,070 | 1,094 | 1,060 | 1,086 | +35 | +3.3% | 82,500 |
| 2022/01/19 | 1,085 | 1,086 | 1,048 | 1,051 | -44 | -4% | 104,300 |
| 2022/01/18 | 1,091 | 1,106 | 1,083 | 1,095 | +5 | +0.5% | 54,400 |
| 2022/01/17 | 1,112 | 1,114 | 1,085 | 1,090 | -28 | -2.5% | 102,200 |
| 2022/01/14 | 1,106 | 1,125 | 1,090 | 1,118 | +10 | +0.9% | 120,400 |
| 2022/01/13 | 1,128 | 1,128 | 1,106 | 1,108 | -25 | -2.2% | 116,100 |
| 2022/01/12 | 1,122 | 1,136 | 1,115 | 1,133 | +7 | +0.6% | 126,500 |
| 2022/01/11 | 1,139 | 1,139 | 1,107 | 1,126 | -8 | -0.7% | 104,100 |
| 2022/01/07 | 1,138 | 1,147 | 1,126 | 1,134 | -4 | -0.4% | 89,900 |
| 2022/01/06 | 1,161 | 1,161 | 1,131 | 1,138 | -19 | -1.6% | 93,900 |
| 2022/01/05 | 1,187 | 1,187 | 1,152 | 1,157 | -35 | -2.9% | 95,700 |
| 2022/01/04 | 1,193 | 1,198 | 1,173 | 1,192 | +11 | +0.9% | 62,300 |
| 2021/12/30 | 1,187 | 1,189 | 1,171 | 1,181 | -17 | -1.4% | 49,500 |
| 2021/12/29 | 1,168 | 1,198 | 1,166 | 1,198 | +30 | +2.6% | 73,500 |
| 2021/12/28 | 1,150 | 1,168 | 1,145 | 1,168 | +33 | +2.9% | 122,900 |
| 2021/12/27 | 1,190 | 1,192 | 1,132 | 1,135 | -51 | -4.3% | 149,700 |
| 2021/12/24 | 1,182 | 1,200 | 1,175 | 1,186 | +14 | +1.2% | 118,300 |
| 2021/12/23 | 1,180 | 1,185 | 1,161 | 1,172 | ±0 | ±0% | 114,800 |
| 2021/12/22 | 1,157 | 1,177 | 1,155 | 1,172 | +25 | +2.2% | 67,000 |
| 2021/12/21 | 1,133 | 1,159 | 1,133 | 1,147 | +14 | +1.2% | 84,900 |
| 2021/12/20 | 1,142 | 1,148 | 1,115 | 1,133 | -10 | -0.9% | 153,100 |
| 2021/12/17 | 1,180 | 1,189 | 1,138 | 1,143 | -46 | -3.9% | 199,400 |
| 2021/12/16 | 1,205 | 1,219 | 1,181 | 1,189 | -4 | -0.3% | 141,700 |
| 2021/12/15 | 1,182 | 1,215 | 1,180 | 1,193 | +16 | +1.4% | 184,700 |
| 2021/12/14 | 1,172 | 1,194 | 1,158 | 1,177 | +7 | +0.6% | 152,000 |
| 2021/12/13 | 1,139 | 1,176 | 1,132 | 1,170 | +46 | +4.1% | 158,600 |
| 2021/12/10 | 1,155 | 1,155 | 1,120 | 1,124 | -40 | -3.4% | 179,700 |
| 2021/12/09 | 1,170 | 1,172 | 1,157 | 1,164 | -10 | -0.9% | 122,100 |
| 2021/12/08 | 1,174 | 1,184 | 1,165 | 1,174 | -6 | -0.5% | 179,100 |
| 2021/12/07 | 1,157 | 1,180 | 1,144 | 1,180 | +8 | +0.7% | 226,900 |
| 2021/12/06 | 1,205 | 1,205 | 1,169 | 1,172 | -22 | -1.8% | 136,300 |
| 2021/12/03 | 1,180 | 1,202 | 1,165 | 1,194 | +1 | +0.1% | 187,800 |
| 2021/12/02 | 1,188 | 1,222 | 1,185 | 1,193 | -3 | -0.3% | 116,400 |
| 2021/12/01 | 1,216 | 1,216 | 1,180 | 1,196 | -47 | -3.8% | 158,900 |
| 2021/11/30 | 1,255 | 1,265 | 1,213 | 1,243 | -8 | -0.6% | 513,400 |
| 2021/11/29 | 1,250 | 1,279 | 1,231 | 1,251 | -28 | -2.2% | 141,000 |
| 2021/11/26 | 1,292 | 1,293 | 1,261 | 1,279 | -27 | -2.1% | 151,100 |
| 2021/11/25 | 1,300 | 1,326 | 1,297 | 1,306 | -12 | -0.9% | 187,200 |
| 2021/11/24 | 1,349 | 1,349 | 1,305 | 1,318 | -52 | -3.8% | 281,600 |
| 2021/11/22 | 1,370 | 1,378 | 1,355 | 1,370 | -12 | -0.9% | 236,300 |
| 2021/11/19 | 1,402 | 1,411 | 1,373 | 1,382 | -43 | -3% | 230,800 |
| 2021/11/18 | 1,438 | 1,446 | 1,417 | 1,425 | -29 | -2% | 154,900 |
| 2021/11/17 | 1,480 | 1,494 | 1,448 | 1,454 | -36 | -2.4% | 230,500 |
| 2021/11/16 | 1,480 | 1,498 | 1,440 | 1,490 | -5 | -0.3% | 414,300 |
| 2021/11/15 | 1,557 | 1,572 | 1,494 | 1,495 | -124 | -7.7% | 528,200 |
| 2021/11/12 | 1,625 | 1,632 | 1,603 | 1,619 | -5 | -0.3% | 109,200 |
| 2021/11/11 | 1,623 | 1,629 | 1,601 | 1,624 | -13 | -0.8% | 74,500 |
801～
850
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
