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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 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 |
101～
150
件表示中 / 1457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 | 225,400円 | +4.9% | +10.2% | 2.31% | 15.37倍 | 2.25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 |
| 大倉工 | 431,000円 | +4.7% | +9.6% | 4.52% | 11.10倍 | 0.79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 | 258,000円 | +9.7% | +8.9% | 2.13% | 13.28倍 | 1.78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 |
| コ タ | 147,600円 | +3.1% | +6.2% | 1.36% | 29.94倍 | 3.65倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ステラケミファ | 372,000円 | -0.8% | -6.3% | 4.57% | 16.26倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
