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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,145 | 2,170 | 2,120 | 2,120 | -15 | -0.7% | 40,600 |
| 2025/02/14 | 2,118 | 2,139 | 2,116 | 2,135 | +7 | +0.3% | 54,100 |
| 2025/02/13 | 2,075 | 2,130 | 2,075 | 2,128 | +58 | +2.8% | 61,600 |
| 2025/02/12 | 2,009 | 2,071 | 2,000 | 2,070 | +39 | +1.9% | 55,300 |
| 2025/02/10 | 2,033 | 2,085 | 2,013 | 2,031 | +95 | +4.9% | 113,500 |
| 2025/02/07 | 1,930 | 1,954 | 1,930 | 1,936 | +9 | +0.5% | 24,700 |
| 2025/02/06 | 1,913 | 1,933 | 1,906 | 1,927 | +20 | +1% | 19,300 |
| 2025/02/05 | 1,909 | 1,915 | 1,897 | 1,907 | +12 | +0.6% | 16,800 |
| 2025/02/04 | 1,931 | 1,932 | 1,895 | 1,895 | -15 | -0.8% | 32,900 |
| 2025/02/03 | 1,958 | 1,965 | 1,910 | 1,910 | -47 | -2.4% | 46,400 |
| 2025/01/31 | 1,980 | 1,980 | 1,957 | 1,957 | -26 | -1.3% | 15,500 |
| 2025/01/30 | 1,979 | 1,994 | 1,974 | 1,983 | +7 | +0.4% | 18,700 |
| 2025/01/29 | 1,980 | 1,992 | 1,970 | 1,976 | -4 | -0.2% | 22,900 |
| 2025/01/28 | 1,963 | 1,991 | 1,960 | 1,980 | +17 | +0.9% | 36,900 |
| 2025/01/27 | 1,955 | 1,981 | 1,953 | 1,963 | +28 | +1.4% | 29,700 |
| 2025/01/24 | 1,904 | 1,946 | 1,904 | 1,935 | +31 | +1.6% | 26,900 |
| 2025/01/23 | 1,913 | 1,913 | 1,895 | 1,904 | -2 | -0.1% | 36,300 |
| 2025/01/22 | 1,911 | 1,920 | 1,906 | 1,906 | +2 | +0.1% | 19,300 |
| 2025/01/21 | 1,917 | 1,921 | 1,902 | 1,904 | -8 | -0.4% | 17,200 |
| 2025/01/20 | 1,911 | 1,923 | 1,902 | 1,912 | +1 | +0.1% | 23,700 |
| 2025/01/17 | 1,938 | 1,938 | 1,890 | 1,911 | -19 | -1% | 43,100 |
| 2025/01/16 | 1,919 | 1,940 | 1,908 | 1,930 | +11 | +0.6% | 31,700 |
| 2025/01/15 | 1,926 | 1,934 | 1,912 | 1,919 | -7 | -0.4% | 31,900 |
| 2025/01/14 | 1,965 | 1,965 | 1,919 | 1,926 | -51 | -2.6% | 36,400 |
| 2025/01/10 | 1,950 | 1,982 | 1,948 | 1,977 | +27 | +1.4% | 30,400 |
| 2025/01/09 | 1,990 | 1,990 | 1,950 | 1,950 | -40 | -2% | 55,900 |
| 2025/01/08 | 1,959 | 1,990 | 1,951 | 1,990 | +58 | +3% | 45,200 |
| 2025/01/07 | 1,972 | 1,976 | 1,929 | 1,932 | -43 | -2.2% | 43,900 |
| 2025/01/06 | 2,045 | 2,045 | 1,973 | 1,975 | -48 | -2.4% | 41,600 |
| 2024/12/30 | 2,050 | 2,050 | 2,015 | 2,023 | -2 | -0.1% | 31,000 |
| 2024/12/27 | 1,999 | 2,025 | 1,990 | 2,025 | +25 | +1.3% | 46,200 |
| 2024/12/26 | 1,990 | 2,007 | 1,976 | 2,000 | +18 | +0.9% | 32,700 |
| 2024/12/25 | 2,028 | 2,034 | 1,962 | 1,982 | -29 | -1.4% | 33,100 |
| 2024/12/24 | 1,996 | 2,011 | 1,975 | 2,011 | +16 | +0.8% | 48,700 |
| 2024/12/23 | 1,965 | 1,995 | 1,954 | 1,995 | +42 | +2.2% | 46,300 |
| 2024/12/20 | 1,960 | 1,966 | 1,949 | 1,953 | -3 | -0.2% | 35,600 |
| 2024/12/19 | 1,901 | 1,956 | 1,900 | 1,956 | +32 | +1.7% | 30,000 |
| 2024/12/18 | 1,965 | 1,965 | 1,923 | 1,924 | -41 | -2.1% | 19,900 |
| 2024/12/17 | 1,960 | 1,965 | 1,944 | 1,965 | +10 | +0.5% | 26,400 |
| 2024/12/16 | 1,930 | 1,957 | 1,925 | 1,955 | +25 | +1.3% | 28,200 |
| 2024/12/13 | 1,900 | 1,952 | 1,900 | 1,930 | +14 | +0.7% | 42,600 |
| 2024/12/12 | 1,907 | 1,939 | 1,907 | 1,916 | +17 | +0.9% | 31,600 |
| 2024/12/11 | 1,923 | 1,923 | 1,894 | 1,899 | -24 | -1.2% | 28,400 |
| 2024/12/10 | 1,926 | 1,927 | 1,910 | 1,923 | -3 | -0.2% | 19,000 |
| 2024/12/09 | 1,894 | 1,927 | 1,890 | 1,926 | +32 | +1.7% | 36,100 |
| 2024/12/06 | 1,928 | 1,933 | 1,894 | 1,894 | -35 | -1.8% | 25,600 |
| 2024/12/05 | 1,904 | 1,929 | 1,901 | 1,929 | +24 | +1.3% | 32,200 |
| 2024/12/04 | 1,896 | 1,908 | 1,884 | 1,905 | ±0 | ±0% | 13,200 |
| 2024/12/03 | 1,918 | 1,926 | 1,901 | 1,905 | -24 | -1.2% | 25,200 |
| 2024/12/02 | 1,919 | 1,929 | 1,881 | 1,929 | -1 | -0.1% | 29,200 |
51～
100
件表示中 / 1427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 | 234,600円 | +4.9% | +10.2% | 2.22% | 15.99倍 | 2.29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 |
| リケンテクノス | 101,500円 | +4.6% | -2.7% | 4.04% | 8.98倍 | 0.81倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 高圧ガス | 94,700円 | +7.2% | +8.2% | 2.11% | 10.89倍 | 0.68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 | 411,000円 | +4.7% | +9.6% | 4.74% | 10.70倍 | 0.76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 |
| Ａｉロボティク | 418,000円 | +98.3% | +90.4% | 0.00% | 29.59倍 | 20.17倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
