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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,920 | 1,940 | 1,896 | 1,930 | +27 | +1.4% | 42,400 |
| 2024/11/28 | 1,913 | 1,928 | 1,901 | 1,903 | -12 | -0.6% | 25,200 |
| 2024/11/27 | 1,869 | 1,915 | 1,867 | 1,915 | +25 | +1.3% | 41,600 |
| 2024/11/26 | 1,858 | 1,893 | 1,858 | 1,890 | +23 | +1.2% | 22,100 |
| 2024/11/25 | 1,867 | 1,880 | 1,861 | 1,867 | ±0 | ±0% | 24,400 |
| 2024/11/22 | 1,866 | 1,875 | 1,842 | 1,867 | +3 | +0.2% | 33,600 |
| 2024/11/21 | 1,839 | 1,897 | 1,839 | 1,864 | +14 | +0.8% | 39,700 |
| 2024/11/20 | 1,838 | 1,864 | 1,837 | 1,850 | +9 | +0.5% | 39,400 |
| 2024/11/19 | 1,833 | 1,849 | 1,827 | 1,841 | -3 | -0.2% | 40,800 |
| 2024/11/18 | 1,859 | 1,873 | 1,840 | 1,844 | -33 | -1.8% | 46,300 |
| 2024/11/15 | 1,900 | 1,919 | 1,861 | 1,877 | -28 | -1.5% | 78,800 |
| 2024/11/14 | 1,921 | 1,928 | 1,875 | 1,905 | -36 | -1.9% | 108,200 |
| 2024/11/13 | 1,820 | 1,942 | 1,790 | 1,941 | +211 | +12.2% | 397,300 |
| 2024/11/12 | 1,714 | 1,730 | 1,714 | 1,730 | +22 | +1.3% | 37,000 |
| 2024/11/11 | 1,720 | 1,720 | 1,698 | 1,708 | -26 | -1.5% | 25,300 |
| 2024/11/08 | 1,728 | 1,734 | 1,717 | 1,734 | +5 | +0.3% | 15,600 |
| 2024/11/07 | 1,724 | 1,730 | 1,712 | 1,729 | +14 | +0.8% | 21,000 |
| 2024/11/06 | 1,730 | 1,730 | 1,715 | 1,715 | -1 | -0.1% | 19,600 |
| 2024/11/05 | 1,720 | 1,725 | 1,712 | 1,716 | -4 | -0.2% | 12,600 |
| 2024/11/01 | 1,723 | 1,730 | 1,718 | 1,720 | -23 | -1.3% | 9,000 |
| 2024/10/31 | 1,722 | 1,743 | 1,722 | 1,743 | +23 | +1.3% | 21,300 |
| 2024/10/30 | 1,728 | 1,729 | 1,713 | 1,720 | -8 | -0.5% | 44,000 |
| 2024/10/29 | 1,728 | 1,730 | 1,717 | 1,728 | +6 | +0.3% | 13,300 |
| 2024/10/28 | 1,700 | 1,722 | 1,700 | 1,722 | +24 | +1.4% | 17,200 |
| 2024/10/25 | 1,717 | 1,717 | 1,693 | 1,698 | -9 | -0.5% | 15,600 |
| 2024/10/24 | 1,706 | 1,709 | 1,696 | 1,707 | -7 | -0.4% | 19,600 |
| 2024/10/23 | 1,707 | 1,716 | 1,703 | 1,714 | -3 | -0.2% | 13,600 |
| 2024/10/22 | 1,720 | 1,722 | 1,706 | 1,717 | -3 | -0.2% | 20,400 |
| 2024/10/21 | 1,730 | 1,739 | 1,720 | 1,720 | +3 | +0.2% | 16,500 |
| 2024/10/18 | 1,724 | 1,729 | 1,715 | 1,717 | -8 | -0.5% | 15,300 |
| 2024/10/17 | 1,739 | 1,739 | 1,724 | 1,725 | -5 | -0.3% | 10,900 |
| 2024/10/16 | 1,735 | 1,757 | 1,730 | 1,730 | -5 | -0.3% | 19,600 |
| 2024/10/15 | 1,750 | 1,750 | 1,730 | 1,735 | -3 | -0.2% | 22,200 |
| 2024/10/11 | 1,743 | 1,746 | 1,733 | 1,738 | -4 | -0.2% | 16,700 |
| 2024/10/10 | 1,750 | 1,750 | 1,731 | 1,742 | -5 | -0.3% | 15,000 |
| 2024/10/09 | 1,738 | 1,755 | 1,734 | 1,747 | +32 | +1.9% | 27,700 |
| 2024/10/08 | 1,716 | 1,731 | 1,714 | 1,715 | -14 | -0.8% | 19,000 |
| 2024/10/07 | 1,717 | 1,741 | 1,712 | 1,729 | +22 | +1.3% | 41,000 |
| 2024/10/04 | 1,710 | 1,717 | 1,701 | 1,707 | +3 | +0.2% | 35,900 |
| 2024/10/03 | 1,698 | 1,704 | 1,684 | 1,704 | +20 | +1.2% | 39,500 |
| 2024/10/02 | 1,706 | 1,722 | 1,684 | 1,684 | -23 | -1.3% | 83,700 |
| 2024/10/01 | 1,712 | 1,724 | 1,707 | 1,707 | -3 | -0.2% | 43,400 |
| 2024/09/30 | 1,753 | 1,765 | 1,708 | 1,710 | -83 | -4.6% | 118,400 |
| 2024/09/27 | 1,820 | 1,822 | 1,785 | 1,793 | -112 | -5.9% | 330,400 |
| 2024/09/26 | 1,867 | 1,905 | 1,864 | 1,905 | +45 | +2.4% | 322,200 |
| 2024/09/25 | 1,850 | 1,863 | 1,838 | 1,860 | +33 | +1.8% | 132,900 |
| 2024/09/24 | 1,836 | 1,838 | 1,822 | 1,827 | +29 | +1.6% | 78,600 |
| 2024/09/20 | 1,795 | 1,799 | 1,788 | 1,798 | +16 | +0.9% | 57,800 |
| 2024/09/19 | 1,799 | 1,807 | 1,782 | 1,782 | -8 | -0.4% | 100,800 |
| 2024/09/18 | 1,810 | 1,810 | 1,783 | 1,790 | -13 | -0.7% | 65,800 |
101～
150
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 | 232,900円 | +4.9% | +10.2% | 2.23% | 15.87倍 | 2.27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 | 101,800円 | +4.6% | -2.7% | 4.03% | 9.01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 | 94,100円 | +7.2% | +8.2% | 2.13% | 10.82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 | 403,500円 | +4.7% | +9.6% | 4.83% | 10.50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 |
| Ａｉロボティク | 410,500円 | +98.3% | +90.4% | 0.00% | 29.05倍 | 19.81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
