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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,714 | 1,726 | 1,708 | 1,720 | +9 | +0.5% | 45,800 |
| 2024/02/28 | 1,715 | 1,724 | 1,706 | 1,711 | +1 | +0.1% | 32,600 |
| 2024/02/27 | 1,705 | 1,722 | 1,704 | 1,710 | +2 | +0.1% | 36,900 |
| 2024/02/26 | 1,715 | 1,720 | 1,702 | 1,708 | -3 | -0.2% | 33,200 |
| 2024/02/22 | 1,725 | 1,729 | 1,701 | 1,711 | -9 | -0.5% | 25,500 |
| 2024/02/21 | 1,738 | 1,743 | 1,716 | 1,720 | -18 | -1% | 23,100 |
| 2024/02/20 | 1,734 | 1,748 | 1,727 | 1,738 | +15 | +0.9% | 26,400 |
| 2024/02/19 | 1,709 | 1,724 | 1,706 | 1,723 | +14 | +0.8% | 20,000 |
| 2024/02/16 | 1,699 | 1,721 | 1,699 | 1,709 | +13 | +0.8% | 36,500 |
| 2024/02/15 | 1,748 | 1,757 | 1,690 | 1,696 | -69 | -3.9% | 61,200 |
| 2024/02/14 | 1,793 | 1,800 | 1,759 | 1,765 | -28 | -1.6% | 38,700 |
| 2024/02/13 | 1,800 | 1,800 | 1,747 | 1,793 | +14 | +0.8% | 59,800 |
| 2024/02/09 | 1,823 | 1,823 | 1,771 | 1,779 | -45 | -2.5% | 58,700 |
| 2024/02/08 | 1,792 | 1,830 | 1,785 | 1,824 | +38 | +2.1% | 109,100 |
| 2024/02/07 | 1,724 | 1,788 | 1,723 | 1,786 | +54 | +3.1% | 125,800 |
| 2024/02/06 | 1,724 | 1,743 | 1,721 | 1,732 | -10 | -0.6% | 39,900 |
| 2024/02/05 | 1,734 | 1,742 | 1,721 | 1,742 | +8 | +0.5% | 34,500 |
| 2024/02/02 | 1,728 | 1,742 | 1,703 | 1,734 | +6 | +0.3% | 37,700 |
| 2024/02/01 | 1,747 | 1,758 | 1,728 | 1,728 | -15 | -0.9% | 34,500 |
| 2024/01/31 | 1,750 | 1,750 | 1,717 | 1,743 | -18 | -1% | 40,200 |
| 2024/01/30 | 1,777 | 1,798 | 1,759 | 1,761 | -15 | -0.8% | 31,900 |
| 2024/01/29 | 1,759 | 1,777 | 1,758 | 1,776 | +25 | +1.4% | 26,300 |
| 2024/01/26 | 1,745 | 1,764 | 1,740 | 1,751 | +1 | +0.1% | 34,800 |
| 2024/01/25 | 1,736 | 1,750 | 1,736 | 1,750 | +6 | +0.3% | 27,300 |
| 2024/01/24 | 1,744 | 1,747 | 1,733 | 1,744 | ±0 | ±0% | 22,700 |
| 2024/01/23 | 1,740 | 1,749 | 1,740 | 1,744 | +4 | +0.2% | 21,100 |
| 2024/01/22 | 1,737 | 1,750 | 1,733 | 1,740 | +4 | +0.2% | 24,400 |
| 2024/01/19 | 1,747 | 1,750 | 1,721 | 1,736 | -14 | -0.8% | 36,600 |
| 2024/01/18 | 1,752 | 1,754 | 1,743 | 1,750 | -2 | -0.1% | 29,300 |
| 2024/01/17 | 1,753 | 1,775 | 1,752 | 1,752 | +3 | +0.2% | 39,000 |
| 2024/01/16 | 1,758 | 1,768 | 1,747 | 1,749 | -7 | -0.4% | 23,600 |
| 2024/01/15 | 1,750 | 1,759 | 1,745 | 1,756 | +6 | +0.3% | 20,200 |
| 2024/01/12 | 1,777 | 1,777 | 1,742 | 1,750 | -13 | -0.7% | 34,000 |
| 2024/01/11 | 1,773 | 1,785 | 1,760 | 1,763 | -10 | -0.6% | 36,500 |
| 2024/01/10 | 1,785 | 1,791 | 1,761 | 1,773 | -9 | -0.5% | 36,900 |
| 2024/01/09 | 1,768 | 1,783 | 1,767 | 1,782 | +29 | +1.7% | 36,500 |
| 2024/01/05 | 1,741 | 1,763 | 1,738 | 1,753 | +16 | +0.9% | 35,500 |
| 2024/01/04 | 1,722 | 1,737 | 1,710 | 1,737 | +16 | +0.9% | 31,700 |
| 2023/12/29 | 1,715 | 1,724 | 1,702 | 1,721 | +11 | +0.6% | 30,400 |
| 2023/12/28 | 1,725 | 1,737 | 1,692 | 1,710 | -13 | -0.8% | 24,800 |
| 2023/12/27 | 1,673 | 1,723 | 1,673 | 1,723 | +43 | +2.6% | 87,300 |
| 2023/12/26 | 1,675 | 1,681 | 1,672 | 1,680 | +17 | +1% | 19,500 |
| 2023/12/25 | 1,670 | 1,683 | 1,656 | 1,663 | -3 | -0.2% | 29,100 |
| 2023/12/22 | 1,634 | 1,667 | 1,634 | 1,666 | +39 | +2.4% | 32,600 |
| 2023/12/21 | 1,651 | 1,651 | 1,621 | 1,627 | -35 | -2.1% | 24,100 |
| 2023/12/20 | 1,642 | 1,673 | 1,642 | 1,662 | +21 | +1.3% | 45,500 |
| 2023/12/19 | 1,639 | 1,641 | 1,628 | 1,641 | +2 | +0.1% | 18,300 |
| 2023/12/18 | 1,643 | 1,643 | 1,624 | 1,639 | +2 | +0.1% | 20,100 |
| 2023/12/15 | 1,660 | 1,668 | 1,632 | 1,637 | -18 | -1.1% | 35,400 |
| 2023/12/14 | 1,639 | 1,666 | 1,630 | 1,655 | +16 | +1% | 38,300 |
51～
100
件表示中 / 1191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 | 167,400円 | +6.2% | +7.0% | 2.09% | 13.99倍 | 1.78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 |
| 多木化 | 395,500円 | +6.2% | +23.4% | 1.39% | 22.33倍 | 0.99倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| 大倉工 | 294,500円 | +6.5% | +10.8% | 3.74% | 8.29倍 | 0.59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 |
| ニチバン | 175,800円 | +3.7% | +13.6% | 1.99% | 18.83倍 | 0.86倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| エステー | 152,800円 | +10.6% | +19.2% | 2.88% | 24.33倍 | 1.03倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
