ニイタカの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,970 | 1,981 | 1,958 | 1,971 | -15 | -0.8% | 56,900 |
2023/09/26 | 1,972 | 1,997 | 1,972 | 1,986 | +10 | +0.5% | 10,000 |
2023/09/25 | 1,977 | 1,977 | 1,955 | 1,976 | +6 | +0.3% | 28,100 |
2023/09/22 | 1,967 | 1,982 | 1,959 | 1,970 | -1 | -0.1% | 12,000 |
2023/09/21 | 1,978 | 1,990 | 1,970 | 1,971 | -12 | -0.6% | 9,500 |
2023/09/20 | 2,015 | 2,015 | 1,980 | 1,983 | -22 | -1.1% | 14,100 |
2023/09/19 | 1,980 | 2,006 | 1,979 | 2,005 | +37 | +1.9% | 17,000 |
2023/09/15 | 1,980 | 1,980 | 1,967 | 1,968 | -8 | -0.4% | 8,800 |
2023/09/14 | 1,978 | 1,990 | 1,971 | 1,976 | -2 | -0.1% | 6,700 |
2023/09/13 | 1,994 | 1,994 | 1,972 | 1,978 | -12 | -0.6% | 9,100 |
2023/09/12 | 1,992 | 2,000 | 1,983 | 1,990 | +13 | +0.7% | 8,200 |
2023/09/11 | 1,995 | 1,995 | 1,970 | 1,977 | -7 | -0.4% | 8,500 |
2023/09/08 | 1,990 | 1,996 | 1,972 | 1,984 | ±0 | ±0% | 13,700 |
2023/09/07 | 1,982 | 1,991 | 1,971 | 1,984 | +3 | +0.2% | 5,600 |
2023/09/06 | 2,011 | 2,011 | 1,913 | 1,981 | -30 | -1.5% | 28,800 |
2023/09/05 | 2,022 | 2,024 | 2,007 | 2,011 | -10 | -0.5% | 7,100 |
2023/09/04 | 2,025 | 2,028 | 2,011 | 2,021 | +17 | +0.8% | 10,900 |
2023/09/01 | 1,985 | 2,010 | 1,985 | 2,004 | +19 | +1% | 11,800 |
2023/08/31 | 1,980 | 1,989 | 1,972 | 1,985 | +13 | +0.7% | 11,900 |
2023/08/30 | 1,970 | 1,976 | 1,962 | 1,972 | -2 | -0.1% | 11,700 |
2023/08/29 | 1,976 | 1,976 | 1,963 | 1,974 | +4 | +0.2% | 4,100 |
2023/08/28 | 1,978 | 1,980 | 1,964 | 1,970 | +14 | +0.7% | 10,000 |
2023/08/25 | 1,958 | 1,976 | 1,949 | 1,956 | -2 | -0.1% | 16,300 |
2023/08/24 | 1,949 | 1,968 | 1,945 | 1,958 | +9 | +0.5% | 7,000 |
2023/08/23 | 1,950 | 1,959 | 1,947 | 1,949 | ±0 | ±0% | 6,200 |
2023/08/22 | 1,960 | 1,960 | 1,937 | 1,949 | ±0 | ±0% | 11,300 |
2023/08/21 | 1,940 | 1,970 | 1,939 | 1,949 | +9 | +0.5% | 9,000 |
2023/08/18 | 1,942 | 1,946 | 1,932 | 1,940 | -1 | -0.1% | 13,700 |
2023/08/17 | 1,963 | 1,967 | 1,937 | 1,941 | -22 | -1.1% | 25,000 |
2023/08/16 | 1,970 | 1,970 | 1,953 | 1,963 | -9 | -0.5% | 20,500 |
2023/08/15 | 1,962 | 1,973 | 1,958 | 1,972 | +10 | +0.5% | 7,300 |
2023/08/14 | 1,958 | 1,965 | 1,949 | 1,962 | +16 | +0.8% | 10,200 |
2023/08/10 | 1,944 | 1,950 | 1,936 | 1,946 | +10 | +0.5% | 12,800 |
2023/08/09 | 1,924 | 1,944 | 1,924 | 1,936 | +12 | +0.6% | 11,800 |
2023/08/08 | 1,924 | 1,934 | 1,922 | 1,924 | ±0 | ±0% | 13,600 |
2023/08/07 | 1,935 | 1,936 | 1,914 | 1,924 | -12 | -0.6% | 13,300 |
2023/08/04 | 1,905 | 1,936 | 1,905 | 1,936 | +31 | +1.6% | 8,400 |
2023/08/03 | 1,918 | 1,925 | 1,905 | 1,905 | -19 | -1% | 19,700 |
2023/08/02 | 1,954 | 1,954 | 1,924 | 1,924 | -28 | -1.4% | 35,200 |
2023/08/01 | 1,973 | 1,987 | 1,950 | 1,952 | -10 | -0.5% | 15,100 |
2023/07/31 | 1,976 | 1,989 | 1,957 | 1,962 | +14 | +0.7% | 11,400 |
2023/07/28 | 2,000 | 2,010 | 1,948 | 1,948 | -68 | -3.4% | 58,700 |
2023/07/27 | 2,010 | 2,030 | 2,010 | 2,016 | +6 | +0.3% | 7,500 |
2023/07/26 | 2,014 | 2,014 | 1,991 | 2,010 | +13 | +0.7% | 8,500 |
2023/07/25 | 2,016 | 2,017 | 1,997 | 1,997 | -3 | -0.2% | 7,700 |
2023/07/24 | 1,992 | 2,020 | 1,992 | 2,000 | +19 | +1% | 7,500 |
2023/07/21 | 1,980 | 1,990 | 1,975 | 1,981 | -4 | -0.2% | 6,500 |
2023/07/20 | 1,991 | 1,992 | 1,981 | 1,985 | -4 | -0.2% | 7,100 |
2023/07/19 | 1,973 | 1,990 | 1,968 | 1,989 | +35 | +1.8% | 9,400 |
2023/07/18 | 1,985 | 1,996 | 1,954 | 1,954 | -8 | -0.4% | 18,100 |
151~
200
件表示中 / 5155件
類似銘柄と比較する
現在ご覧いただいている「ニイタカ」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 |
---|---|---|---|---|---|---|---|---|
ニイタカ | 194,600円 | +15.4% | +36.6% | 2.26% | 22.98倍 | 0.90倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア6割以上 |
リプロセル | 13,200円 | -17.9% | - | 0.00% | - | 1.52倍 |
|
東大・京大発ベンチャー。iPS試薬・モデル細胞、遺伝子改変等研究支援と再生医療の2本柱 |
田岡化 | 80,400円 | -5.5% | +96.9% | 2.24% | 17.73倍 | 0.68倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
KIMOTO | 21,000円 | +7.0% | +32.4% | 2.86% | 26.18倍 | 0.53倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
片倉コープ | 112,700円 | -15.7% | - | 1.77% | - | 0.43倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
市場注目の銘柄
チャート関連のコラム