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 |
|---|---|---|---|---|---|---|---|
| 2005/06/03 | 1,200 | 1,200 | 1,186 | 1,191 | -19 | -1.6% | 3,500 |
| 2005/06/02 | 1,189 | 1,220 | 1,188 | 1,210 | +20 | +1.7% | 7,600 |
| 2005/06/01 | 1,215 | 1,215 | 1,176 | 1,190 | +5 | +0.4% | 9,500 |
| 2005/05/31 | 1,239 | 1,239 | 1,185 | 1,185 | +2 | +0.2% | 2,100 |
| 2005/05/30 | 1,200 | 1,200 | 1,183 | 1,183 | -17 | -1.4% | 1,300 |
| 2005/05/27 | 1,221 | 1,221 | 1,200 | 1,200 | -21 | -1.7% | 3,000 |
| 2005/05/26 | 1,190 | 1,221 | 1,190 | 1,221 | -48 | -3.8% | 4,000 |
| 2005/05/25 | 1,279 | 1,279 | 1,260 | 1,269 | -1 | -0.1% | 4,500 |
| 2005/05/24 | 1,260 | 1,270 | 1,253 | 1,270 | +20 | +1.6% | 8,300 |
| 2005/05/23 | 1,258 | 1,266 | 1,245 | 1,250 | -10 | -0.8% | 5,000 |
| 2005/05/20 | 1,264 | 1,266 | 1,250 | 1,260 | +26 | +2.1% | 8,600 |
| 2005/05/19 | 1,240 | 1,240 | 1,230 | 1,234 | +4 | +0.3% | 1,100 |
| 2005/05/18 | 1,220 | 1,240 | 1,206 | 1,230 | +9 | +0.7% | 7,000 |
| 2005/05/17 | 1,240 | 1,245 | 1,201 | 1,221 | -24 | -1.9% | 3,600 |
| 2005/05/16 | 1,249 | 1,249 | 1,234 | 1,245 | +20 | +1.6% | 1,900 |
| 2005/05/13 | 1,235 | 1,235 | 1,225 | 1,225 | -15 | -1.2% | 5,900 |
| 2005/05/12 | 1,231 | 1,260 | 1,230 | 1,240 | +10 | +0.8% | 7,400 |
| 2005/05/11 | 1,240 | 1,240 | 1,230 | 1,230 | -12 | -1% | 8,900 |
| 2005/05/10 | 1,276 | 1,276 | 1,242 | 1,242 | -27 | -2.1% | 11,300 |
| 2005/05/09 | 1,279 | 1,290 | 1,269 | 1,269 | -10 | -0.8% | 7,400 |
| 2005/05/06 | 1,266 | 1,280 | 1,265 | 1,279 | +14 | +1.1% | 8,600 |
| 2005/05/02 | 1,269 | 1,280 | 1,261 | 1,265 | ±0 | ±0% | 3,400 |
| 2005/04/28 | 1,266 | 1,275 | 1,265 | 1,265 | ±0 | ±0% | 3,000 |
| 2005/04/27 | 1,280 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 3,600 |
| 2005/04/26 | 1,275 | 1,280 | 1,261 | 1,280 | +5 | +0.4% | 3,500 |
| 2005/04/25 | 1,275 | 1,278 | 1,265 | 1,275 | +20 | +1.6% | 4,000 |
| 2005/04/22 | 1,252 | 1,255 | 1,235 | 1,255 | +20 | +1.6% | 5,800 |
| 2005/04/21 | 1,239 | 1,239 | 1,200 | 1,235 | -55 | -4.3% | 26,900 |
| 2005/04/20 | 1,300 | 1,303 | 1,290 | 1,290 | +1 | +0.1% | 5,400 |
| 2005/04/19 | 1,281 | 1,300 | 1,276 | 1,289 | -7 | -0.5% | 6,100 |
| 2005/04/18 | 1,315 | 1,315 | 1,291 | 1,296 | -27 | -2% | 3,100 |
| 2005/04/15 | 1,349 | 1,349 | 1,311 | 1,323 | +13 | +1% | 9,600 |
| 2005/04/14 | 1,305 | 1,310 | 1,300 | 1,310 | +25 | +1.9% | 24,700 |
| 2005/04/13 | 1,300 | 1,310 | 1,285 | 1,285 | -15 | -1.2% | 6,900 |
| 2005/04/12 | 1,300 | 1,308 | 1,288 | 1,300 | -9 | -0.7% | 6,000 |
| 2005/04/11 | 1,314 | 1,330 | 1,300 | 1,309 | -2 | -0.2% | 15,300 |
| 2005/04/08 | 1,330 | 1,330 | 1,308 | 1,311 | -29 | -2.2% | 13,200 |
| 2005/04/07 | 1,350 | 1,350 | 1,340 | 1,340 | -11 | -0.8% | 3,700 |
| 2005/04/06 | 1,380 | 1,390 | 1,351 | 1,351 | -27 | -2% | 5,200 |
| 2005/04/05 | 1,394 | 1,405 | 1,370 | 1,378 | +24 | +1.8% | 5,400 |
| 2005/04/04 | 1,350 | 1,354 | 1,324 | 1,354 | +2 | +0.1% | 4,800 |
| 2005/04/01 | 1,320 | 1,360 | 1,320 | 1,352 | +7 | +0.5% | 5,100 |
| 2005/03/31 | 1,380 | 1,380 | 1,345 | 1,345 | -35 | -2.5% | 3,200 |
| 2005/03/30 | 1,381 | 1,394 | 1,375 | 1,380 | ±0 | ±0% | 4,600 |
| 2005/03/29 | 1,399 | 1,439 | 1,380 | 1,380 | -20 | -1.4% | 7,400 |
| 2005/03/28 | 1,416 | 1,416 | 1,396 | 1,400 | -28 | -2% | 9,400 |
| 2005/03/25 | 1,460 | 1,460 | 1,427 | 1,428 | -22 | -1.5% | 5,700 |
| 2005/03/24 | 1,430 | 1,450 | 1,422 | 1,450 | +28 | +2% | 2,600 |
| 2005/03/23 | 1,430 | 1,463 | 1,410 | 1,422 | -15 | -1% | 8,100 |
| 2005/03/22 | 1,400 | 1,460 | 1,397 | 1,437 | +57 | +4.1% | 8,200 |
4951～
5000
件表示中 / 5468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 | 212,300円 | +5.4% | -11.4% | 3.58% | 11.39倍 | 0.85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 |
| 田中化研 | 40,700円 | +26.0% | - | 0.00% | - | 0.79倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ムトー精工 | 168,000円 | -7.5% | -12.8% | 5.36% | 7.39倍 | 0.64倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| アルマード | 120,000円 | +18.0% | +10.9% | 5.42% | 15.42倍 | 5.93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 |
| 邦アセチレン | 34,900円 | +0.6% | -7.8% | 4.01% | 10.12倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
