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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
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 | 248,700円 | +4.9% | +10.2% | 2.09% | 16.95倍 | 2.49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 | 420,500円 | -0.8% | -6.3% | 4.04% | 18.40倍 | 1.11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 | 245,700円 | +1.9% | -9.7% | 0.00% | 20.94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 | 158,800円 | +3.2% | -14.6% | 5.54% | 16.51倍 | 1.09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 | 88,200円 | +6.7% | -11.2% | 2.04% | 18.77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
