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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,951 | 1,957 | 1,927 | 1,927 | -32 | -1.6% | 34,300 |
| 2024/04/25 | 1,958 | 1,959 | 1,950 | 1,959 | +4 | +0.2% | 5,500 |
| 2024/04/24 | 1,953 | 1,956 | 1,938 | 1,955 | +7 | +0.4% | 5,500 |
| 2024/04/23 | 1,925 | 1,949 | 1,918 | 1,948 | +35 | +1.8% | 6,800 |
| 2024/04/22 | 1,921 | 1,925 | 1,906 | 1,913 | +2 | +0.1% | 9,200 |
| 2024/04/19 | 1,933 | 1,933 | 1,892 | 1,911 | -21 | -1.1% | 20,500 |
| 2024/04/18 | 1,923 | 1,937 | 1,890 | 1,932 | +7 | +0.4% | 14,900 |
| 2024/04/17 | 1,951 | 1,951 | 1,925 | 1,925 | -17 | -0.9% | 7,800 |
| 2024/04/16 | 1,973 | 1,975 | 1,940 | 1,942 | -31 | -1.6% | 10,400 |
| 2024/04/15 | 1,973 | 1,979 | 1,968 | 1,973 | -2 | -0.1% | 5,600 |
| 2024/04/12 | 1,982 | 1,996 | 1,969 | 1,975 | -6 | -0.3% | 11,800 |
| 2024/04/11 | 1,979 | 1,987 | 1,975 | 1,981 | ±0 | ±0% | 7,800 |
| 2024/04/10 | 1,995 | 1,995 | 1,981 | 1,981 | -10 | -0.5% | 5,200 |
| 2024/04/09 | 1,987 | 1,996 | 1,980 | 1,991 | +4 | +0.2% | 11,100 |
| 2024/04/08 | 2,001 | 2,006 | 1,982 | 1,987 | -12 | -0.6% | 10,100 |
| 2024/04/05 | 1,996 | 2,004 | 1,990 | 1,999 | -3 | -0.1% | 6,400 |
| 2024/04/04 | 1,999 | 2,009 | 1,998 | 2,002 | +14 | +0.7% | 7,400 |
| 2024/04/03 | 1,976 | 1,998 | 1,970 | 1,988 | +7 | +0.4% | 7,900 |
| 2024/04/02 | 2,005 | 2,009 | 1,980 | 1,981 | -23 | -1.1% | 10,000 |
| 2024/04/01 | 2,008 | 2,013 | 1,991 | 2,004 | -3 | -0.1% | 11,600 |
| 2024/03/29 | 1,970 | 2,008 | 1,967 | 2,007 | +25 | +1.3% | 11,200 |
| 2024/03/28 | 2,000 | 2,038 | 1,967 | 1,982 | +47 | +2.4% | 82,300 |
| 2024/03/27 | 1,945 | 1,956 | 1,934 | 1,935 | -10 | -0.5% | 37,900 |
| 2024/03/26 | 1,960 | 1,971 | 1,945 | 1,945 | -19 | -1% | 12,200 |
| 2024/03/25 | 1,964 | 1,976 | 1,956 | 1,964 | +1 | +0.1% | 15,000 |
| 2024/03/22 | 1,967 | 1,967 | 1,936 | 1,963 | +6 | +0.3% | 10,000 |
| 2024/03/21 | 1,956 | 1,959 | 1,945 | 1,957 | +8 | +0.4% | 11,000 |
| 2024/03/19 | 1,930 | 1,953 | 1,924 | 1,949 | +24 | +1.2% | 11,900 |
| 2024/03/18 | 1,925 | 1,925 | 1,907 | 1,925 | +2 | +0.1% | 7,900 |
| 2024/03/15 | 1,917 | 1,923 | 1,912 | 1,923 | +9 | +0.5% | 3,800 |
| 2024/03/14 | 1,921 | 1,924 | 1,910 | 1,914 | +3 | +0.2% | 3,800 |
| 2024/03/13 | 1,918 | 1,928 | 1,908 | 1,911 | -9 | -0.5% | 4,800 |
| 2024/03/12 | 1,893 | 1,920 | 1,885 | 1,920 | +27 | +1.4% | 3,900 |
| 2024/03/11 | 1,910 | 1,910 | 1,877 | 1,893 | -27 | -1.4% | 11,600 |
| 2024/03/08 | 1,902 | 1,927 | 1,901 | 1,920 | +14 | +0.7% | 8,900 |
| 2024/03/07 | 1,910 | 1,925 | 1,902 | 1,906 | -4 | -0.2% | 5,200 |
| 2024/03/06 | 1,892 | 1,923 | 1,892 | 1,910 | +9 | +0.5% | 7,000 |
| 2024/03/05 | 1,898 | 1,902 | 1,883 | 1,901 | +3 | +0.2% | 5,600 |
| 2024/03/04 | 1,900 | 1,908 | 1,883 | 1,898 | +7 | +0.4% | 11,900 |
| 2024/03/01 | 1,912 | 1,912 | 1,891 | 1,891 | -16 | -0.8% | 13,000 |
| 2024/02/29 | 1,920 | 1,933 | 1,905 | 1,907 | -16 | -0.8% | 6,300 |
| 2024/02/28 | 1,926 | 1,937 | 1,918 | 1,923 | +4 | +0.2% | 12,100 |
| 2024/02/27 | 1,918 | 1,924 | 1,909 | 1,919 | +11 | +0.6% | 4,800 |
| 2024/02/26 | 1,916 | 1,928 | 1,904 | 1,908 | -15 | -0.8% | 9,100 |
| 2024/02/22 | 1,925 | 1,928 | 1,915 | 1,923 | +8 | +0.4% | 9,100 |
| 2024/02/21 | 1,910 | 1,915 | 1,904 | 1,915 | +5 | +0.3% | 5,800 |
| 2024/02/20 | 1,895 | 1,917 | 1,895 | 1,910 | +6 | +0.3% | 12,000 |
| 2024/02/19 | 1,893 | 1,917 | 1,888 | 1,904 | +23 | +1.2% | 16,900 |
| 2024/02/16 | 1,880 | 1,885 | 1,870 | 1,881 | +1 | +0.1% | 13,400 |
| 2024/02/15 | 1,919 | 1,919 | 1,880 | 1,880 | -39 | -2% | 13,100 |
1～
50
件表示中 / 5147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 | 192,700円 | +15.4% | +36.6% | 2.28% | 22.75倍 | 0.88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 |
| ナトコ | 154,100円 | +6.6% | +7.4% | 3.24% | 11.64倍 | 0.51倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| リプロセル | 13,500円 | +3.2% | - | 0.00% | 80.36倍 | 1.55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 |
| ＫＩＭＯＴＯ | 20,800円 | +17.4% | - | 2.88% | 95.85倍 | 0.54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 |
| 田岡化 | 78,000円 | -5.5% | +96.9% | 2.31% | 17.20倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
