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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 2,031 | 2,060 | 2,025 | 2,058 | +27 | +1.3% | 8,600 |
| 2025/03/18 | 2,041 | 2,046 | 2,025 | 2,031 | ±0 | ±0% | 12,600 |
| 2025/03/17 | 2,015 | 2,054 | 2,007 | 2,031 | +31 | +1.6% | 18,000 |
| 2025/03/14 | 1,998 | 2,000 | 1,990 | 2,000 | +13 | +0.7% | 7,000 |
| 2025/03/13 | 1,974 | 1,990 | 1,965 | 1,987 | +27 | +1.4% | 6,200 |
| 2025/03/12 | 1,960 | 1,968 | 1,958 | 1,960 | +5 | +0.3% | 8,300 |
| 2025/03/11 | 1,945 | 1,955 | 1,937 | 1,955 | +7 | +0.4% | 9,200 |
| 2025/03/10 | 1,954 | 1,959 | 1,946 | 1,948 | +11 | +0.6% | 10,300 |
| 2025/03/07 | 1,937 | 1,945 | 1,935 | 1,937 | ±0 | ±0% | 4,500 |
| 2025/03/06 | 1,945 | 1,949 | 1,936 | 1,937 | +5 | +0.3% | 2,900 |
| 2025/03/05 | 1,941 | 1,956 | 1,932 | 1,932 | -10 | -0.5% | 4,300 |
| 2025/03/04 | 1,941 | 1,950 | 1,935 | 1,942 | +1 | +0.1% | 7,100 |
| 2025/03/03 | 1,940 | 1,950 | 1,932 | 1,941 | +12 | +0.6% | 4,000 |
| 2025/02/28 | 1,921 | 1,929 | 1,914 | 1,929 | ±0 | ±0% | 11,600 |
| 2025/02/27 | 1,937 | 1,943 | 1,927 | 1,929 | -8 | -0.4% | 4,200 |
| 2025/02/26 | 1,941 | 1,941 | 1,927 | 1,937 | +2 | +0.1% | 5,900 |
| 2025/02/25 | 1,961 | 1,961 | 1,934 | 1,935 | +8 | +0.4% | 19,500 |
| 2025/02/21 | 1,963 | 1,963 | 1,917 | 1,927 | +4 | +0.2% | 7,900 |
| 2025/02/20 | 1,934 | 1,937 | 1,923 | 1,923 | +1 | +0.1% | 9,200 |
| 2025/02/19 | 1,937 | 1,939 | 1,920 | 1,922 | -8 | -0.4% | 10,500 |
| 2025/02/18 | 1,946 | 1,946 | 1,930 | 1,930 | -5 | -0.3% | 7,700 |
| 2025/02/17 | 1,948 | 1,948 | 1,935 | 1,935 | -5 | -0.3% | 6,000 |
| 2025/02/14 | 1,951 | 1,964 | 1,940 | 1,940 | -5 | -0.3% | 8,100 |
| 2025/02/13 | 1,964 | 1,964 | 1,945 | 1,945 | -6 | -0.3% | 6,300 |
| 2025/02/12 | 1,939 | 1,951 | 1,935 | 1,951 | +12 | +0.6% | 5,200 |
| 2025/02/10 | 1,948 | 1,955 | 1,929 | 1,939 | -2 | -0.1% | 13,200 |
| 2025/02/07 | 1,936 | 1,944 | 1,924 | 1,941 | +20 | +1% | 9,700 |
| 2025/02/06 | 1,927 | 1,940 | 1,921 | 1,921 | -3 | -0.2% | 7,900 |
| 2025/02/05 | 1,931 | 1,939 | 1,923 | 1,924 | +4 | +0.2% | 3,300 |
| 2025/02/04 | 1,940 | 1,940 | 1,920 | 1,920 | -7 | -0.4% | 10,500 |
| 2025/02/03 | 1,917 | 1,927 | 1,909 | 1,927 | +10 | +0.5% | 10,900 |
| 2025/01/31 | 1,951 | 1,959 | 1,898 | 1,917 | +32 | +1.7% | 50,200 |
| 2025/01/30 | 1,980 | 1,981 | 1,885 | 1,885 | -95 | -4.8% | 100,500 |
| 2025/01/29 | 2,000 | 2,008 | 1,980 | 1,980 | -10 | -0.5% | 9,800 |
| 2025/01/28 | 1,998 | 2,023 | 1,990 | 1,990 | -8 | -0.4% | 7,500 |
| 2025/01/27 | 1,999 | 2,003 | 1,979 | 1,998 | +11 | +0.6% | 14,000 |
| 2025/01/24 | 1,981 | 1,989 | 1,970 | 1,987 | +6 | +0.3% | 12,900 |
| 2025/01/23 | 1,985 | 1,997 | 1,976 | 1,981 | +1 | +0.1% | 9,400 |
| 2025/01/22 | 1,981 | 1,987 | 1,969 | 1,980 | +3 | +0.2% | 6,600 |
| 2025/01/21 | 1,970 | 1,977 | 1,960 | 1,977 | +8 | +0.4% | 5,800 |
| 2025/01/20 | 1,945 | 1,969 | 1,941 | 1,969 | +24 | +1.2% | 8,000 |
| 2025/01/17 | 1,951 | 1,989 | 1,933 | 1,945 | -17 | -0.9% | 19,300 |
| 2025/01/16 | 1,984 | 1,989 | 1,951 | 1,962 | -31 | -1.6% | 18,500 |
| 2025/01/15 | 1,998 | 2,050 | 1,971 | 1,993 | ±0 | ±0% | 18,300 |
| 2025/01/14 | 2,008 | 2,009 | 1,981 | 1,993 | -15 | -0.7% | 14,100 |
| 2025/01/10 | 1,994 | 2,025 | 1,992 | 2,008 | +15 | +0.8% | 8,600 |
| 2025/01/09 | 2,040 | 2,040 | 1,992 | 1,993 | -42 | -2.1% | 13,200 |
| 2025/01/08 | 2,000 | 2,035 | 1,999 | 2,035 | +33 | +1.6% | 12,800 |
| 2025/01/07 | 2,021 | 2,021 | 1,988 | 2,002 | -28 | -1.4% | 20,300 |
| 2025/01/06 | 2,055 | 2,065 | 2,024 | 2,030 | -20 | -1% | 14,000 |
1～
50
件表示中 / 5364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 | 207,200円 | +3.4% | +2.0% | 3.86% | 7.84倍 | 0.89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 |
| 邦アセチレン | 36,900円 | +1.6% | +2.4% | 3.79% | 8.02倍 | 0.72倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| 広栄化学 | 251,900円 | +10.7% | +173.8% | 3.97% | 18.96倍 | 0.56倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| ナトコ | 148,800円 | +6.0% | +8.9% | 3.49% | 11.47倍 | 0.48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 |
| アルマード | 114,700円 | +20.7% | +2.0% | 5.67% | 15.61倍 | 9.54倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
