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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/13 | 1,635 | 1,639 | 1,621 | 1,639 | +3 | +0.2% | 23,000 |
| 2023/12/12 | 1,641 | 1,654 | 1,627 | 1,636 | -14 | -0.8% | 29,500 |
| 2023/12/11 | 1,607 | 1,658 | 1,607 | 1,650 | +43 | +2.7% | 70,900 |
| 2023/12/08 | 1,622 | 1,626 | 1,601 | 1,607 | -10 | -0.6% | 38,000 |
| 2023/12/07 | 1,614 | 1,642 | 1,608 | 1,617 | +3 | +0.2% | 65,700 |
| 2023/12/06 | 1,596 | 1,615 | 1,596 | 1,614 | +16 | +1% | 36,600 |
| 2023/12/05 | 1,593 | 1,616 | 1,593 | 1,598 | +4 | +0.3% | 53,800 |
| 2023/12/04 | 1,568 | 1,597 | 1,568 | 1,594 | +13 | +0.8% | 25,000 |
| 2023/12/01 | 1,577 | 1,585 | 1,575 | 1,581 | +6 | +0.4% | 15,100 |
| 2023/11/30 | 1,591 | 1,591 | 1,567 | 1,575 | -9 | -0.6% | 12,900 |
| 2023/11/29 | 1,600 | 1,600 | 1,584 | 1,584 | -18 | -1.1% | 10,300 |
| 2023/11/28 | 1,587 | 1,603 | 1,585 | 1,602 | +15 | +0.9% | 20,500 |
| 2023/11/27 | 1,598 | 1,608 | 1,587 | 1,587 | -17 | -1.1% | 19,000 |
301～
350
件表示中 / 1428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 | 236,000円 | +4.9% | +10.2% | 2.20% | 16.09倍 | 2.30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 |
| 大日精 | 298,700円 | +3.5% | +49.9% | 5.22% | 5.13倍 | 0.40倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 高圧ガス | 94,200円 | +7.2% | +8.2% | 2.12% | 10.83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 | 406,500円 | +4.7% | +9.6% | 4.80% | 10.58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 |
| メック | 248,200円 | +9.7% | +8.9% | 2.22% | 12.91倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
