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 |
|---|---|---|---|---|---|---|---|
| 2005/03/16 | 1,302 | 1,360 | 1,302 | 1,360 | +60 | +4.6% | 13,700 |
| 2005/03/15 | 1,294 | 1,307 | 1,280 | 1,300 | +27 | +2.1% | 3,600 |
| 2005/03/14 | 1,298 | 1,298 | 1,270 | 1,273 | -7 | -0.5% | 2,600 |
| 2005/03/11 | 1,280 | 1,299 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2005/03/10 | 1,328 | 1,328 | 1,280 | 1,280 | -18 | -1.4% | 2,600 |
| 2005/03/09 | 1,265 | 1,300 | 1,265 | 1,298 | +16 | +1.2% | 1,800 |
| 2005/03/08 | 1,300 | 1,305 | 1,274 | 1,282 | -18 | -1.4% | 3,900 |
| 2005/03/07 | 1,305 | 1,305 | 1,296 | 1,300 | +36 | +2.8% | 2,400 |
| 2005/03/04 | 1,280 | 1,299 | 1,261 | 1,264 | -4 | -0.3% | 3,000 |
| 2005/03/03 | 1,272 | 1,280 | 1,255 | 1,268 | -32 | -2.5% | 3,200 |
| 2005/03/02 | 1,291 | 1,300 | 1,270 | 1,300 | +9 | +0.7% | 3,500 |
| 2005/03/01 | 1,286 | 1,307 | 1,285 | 1,291 | +4 | +0.3% | 2,900 |
| 2005/02/28 | 1,288 | 1,305 | 1,285 | 1,287 | -21 | -1.6% | 8,300 |
| 2005/02/25 | 1,330 | 1,330 | 1,300 | 1,308 | +31 | +2.4% | 5,900 |
| 2005/02/24 | 1,300 | 1,300 | 1,272 | 1,277 | -23 | -1.8% | 2,700 |
| 2005/02/23 | 1,300 | 1,300 | 1,290 | 1,300 | +37 | +2.9% | 3,500 |
| 2005/02/22 | 1,285 | 1,300 | 1,263 | 1,263 | -37 | -2.8% | 3,900 |
| 2005/02/21 | 1,320 | 1,320 | 1,285 | 1,300 | +30 | +2.4% | 2,900 |
| 2005/02/18 | 1,280 | 1,295 | 1,270 | 1,270 | -10 | -0.8% | 2,200 |
| 2005/02/17 | 1,280 | 1,281 | 1,280 | 1,280 | ±0 | ±0% | 1,600 |
| 2005/02/16 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 200 |
| 2005/02/15 | 1,338 | 1,338 | 1,255 | 1,280 | -20 | -1.5% | 4,800 |
| 2005/02/14 | 1,340 | 1,340 | 1,292 | 1,300 | +10 | +0.8% | 1,700 |
| 2005/02/10 | 1,320 | 1,340 | 1,280 | 1,290 | +18 | +1.4% | 8,700 |
| 2005/02/09 | 1,263 | 1,280 | 1,263 | 1,272 | +3 | +0.2% | 1,200 |
| 2005/02/08 | 1,272 | 1,290 | 1,265 | 1,269 | -3 | -0.2% | 9,400 |
| 2005/02/07 | 1,261 | 1,280 | 1,260 | 1,272 | +12 | +1% | 20,300 |
| 2005/02/04 | 1,260 | 1,260 | 1,254 | 1,260 | ±0 | ±0% | 6,100 |
| 2005/02/03 | 1,268 | 1,270 | 1,260 | 1,260 | -28 | -2.2% | 8,700 |
| 2005/02/02 | 1,290 | 1,305 | 1,288 | 1,288 | -10 | -0.8% | 24,200 |
| 2005/02/01 | 1,300 | 1,310 | 1,298 | 1,298 | -2 | -0.2% | 15,200 |
| 2005/01/31 | 1,290 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 7,700 |
| 2005/01/28 | 1,250 | 1,299 | 1,250 | 1,290 | +40 | +3.2% | 3,400 |
| 2005/01/27 | 1,210 | 1,250 | 1,210 | 1,250 | +40 | +3.3% | 5,500 |
| 2005/01/26 | 1,170 | 1,210 | 1,170 | 1,210 | +50 | +4.3% | 6,000 |
| 2005/01/25 | 1,210 | 1,210 | 1,160 | 1,160 | -50 | -4.1% | 7,700 |
| 2005/01/24 | 1,250 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 5,200 |
| 2005/01/21 | 1,250 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 2,000 |
| 2005/01/20 | 1,270 | 1,290 | 1,255 | 1,270 | +15 | +1.2% | 14,200 |
| 2005/01/19 | 1,260 | 1,270 | 1,255 | 1,255 | +5 | +0.4% | 8,600 |
| 2005/01/18 | 1,251 | 1,265 | 1,240 | 1,250 | +3 | +0.2% | 6,400 |
| 2005/01/17 | 1,240 | 1,260 | 1,235 | 1,247 | +6 | +0.5% | 14,600 |
| 2005/01/14 | 1,241 | 1,241 | 1,233 | 1,241 | +1 | +0.1% | 5,400 |
| 2005/01/13 | 1,230 | 1,284 | 1,220 | 1,240 | +30 | +2.5% | 7,500 |
| 2005/01/12 | 1,200 | 1,210 | 1,200 | 1,210 | +25 | +2.1% | 3,300 |
| 2005/01/11 | 1,180 | 1,186 | 1,180 | 1,185 | +45 | +3.9% | 6,200 |
| 2005/01/07 | 1,130 | 1,149 | 1,120 | 1,140 | +10 | +0.9% | 16,800 |
| 2005/01/06 | 1,140 | 1,141 | 1,100 | 1,130 | -10 | -0.9% | 6,100 |
| 2005/01/05 | 1,130 | 1,140 | 1,121 | 1,140 | +59 | +5.5% | 3,000 |
| 2005/01/04 | 1,059 | 1,088 | 1,059 | 1,081 | +23 | +2.2% | 900 |
4951～
5000
件表示中 / 5416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 | 208,800円 | +3.4% | +2.0% | 3.83% | 7.90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 |
| 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 |
| ＫＩＭＯＴＯ | 22,800円 | -5.3% | -16.5% | 3.07% | 12.85倍 | 0.55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 |
| 邦アセチレン | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26倍 | 0.67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 |
| ミライアル | 120,100円 | -0.0% | -14.2% | 3.33% | 13.56倍 | 0.48倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
市場注目の銘柄
チャート関連のコラム
