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 |
|---|---|---|---|---|---|---|---|
| 2004/12/01 | 1,140 | 1,140 | 1,060 | 1,100 | -60 | -5.2% | 4,400 |
| 2004/11/30 | 1,180 | 1,180 | 1,150 | 1,160 | -40 | -3.3% | 1,600 |
| 2004/11/29 | 1,180 | 1,200 | 1,160 | 1,200 | -10 | -0.8% | 1,700 |
| 2004/11/26 | 1,250 | 1,250 | 1,200 | 1,210 | -50 | -4% | 2,300 |
| 2004/11/25 | 1,260 | 1,265 | 1,250 | 1,260 | +78.2 | +6.6% | 3,900 |
| 2004/11/24 | 1,263.6 | 1,263.6 | 1,154.5 | 1,181.8 | ±0 | ±0% | 3,410 |
| 2004/11/22 | 1,181.8 | 1,200 | 1,172.7 | 1,181.8 | +45.4 | +4% | 19,140 |
| 2004/11/19 | 1,190.9 | 1,190.9 | 1,136.4 | 1,136.4 | -45.4 | -3.8% | 7,370 |
| 2004/11/18 | 1,172.7 | 1,181.8 | 1,163.6 | 1,181.8 | +10 | +0.9% | 15,180 |
| 2004/11/17 | 1,128.2 | 1,181.8 | 1,128.2 | 1,171.8 | +44.5 | +3.9% | 11,990 |
| 2004/11/16 | 1,162.7 | 1,162.7 | 1,118.2 | 1,127.3 | -35.4 | -3% | 4,730 |
| 2004/11/15 | 1,218.2 | 1,227.3 | 1,145.5 | 1,162.7 | -19.1 | -1.6% | 5,720 |
| 2004/11/12 | 1,217.3 | 1,217.3 | 1,172.7 | 1,181.8 | -27.3 | -2.3% | 1,870 |
| 2004/11/11 | 1,209.1 | 1,209.1 | 1,200 | 1,209.1 | ±0 | ±0% | 770 |
| 2004/11/10 | 1,218.2 | 1,218.2 | 1,209.1 | 1,209.1 | -9.1 | -0.7% | 3,630 |
| 2004/11/09 | 1,281.8 | 1,281.8 | 1,209.1 | 1,218.2 | -9.1 | -0.7% | 2,970 |
| 2004/11/08 | 1,254.5 | 1,254.5 | 1,227.3 | 1,227.3 | +27.3 | +2.3% | 1,650 |
| 2004/11/05 | 1,236.4 | 1,236.4 | 1,173.6 | 1,200 | +36.4 | +3.1% | 4,620 |
| 2004/11/04 | 1,140.9 | 1,163.6 | 1,140.9 | 1,163.6 | +20 | +1.7% | 5,280 |
| 2004/11/02 | 1,181.8 | 1,209.1 | 1,136.4 | 1,143.6 | -56.4 | -4.7% | 4,180 |
| 2004/11/01 | 1,359.1 | 1,361.8 | 1,181.8 | 1,200 | -118.2 | -9% | 6,710 |
| 2004/10/29 | 1,245.5 | 1,318.2 | 1,218.2 | 1,318.2 | +181.8 | +16% | 11,330 |
| 2004/10/28 | 1,104.5 | 1,145.5 | 1,090.9 | 1,136.4 | +13.7 | +1.2% | 6,050 |
| 2004/10/27 | 1,163.6 | 1,163.6 | 1,109.1 | 1,122.7 | -59.1 | -5% | 6,050 |
| 2004/10/26 | 1,163.6 | 1,226.4 | 1,109.1 | 1,181.8 | -54.6 | -4.4% | 6,930 |
| 2004/10/25 | 1,290.9 | 1,290.9 | 1,227.3 | 1,236.4 | -36.3 | -2.9% | 4,290 |
| 2004/10/22 | 1,327.3 | 1,327.3 | 1,245.5 | 1,272.7 | -55.5 | -4.2% | 4,510 |
| 2004/10/21 | 1,362.7 | 1,362.7 | 1,328.2 | 1,328.2 | -99.1 | -6.9% | 13,860 |
| 2004/10/20 | 1,436.4 | 1,481.8 | 1,427.3 | 1,427.3 | ±0 | ±0% | 8,800 |
| 2004/10/19 | 1,427.3 | 1,454.5 | 1,413.6 | 1,427.3 | -25.4 | -1.7% | 8,360 |
| 2004/10/18 | 1,472.7 | 1,472.7 | 1,450 | 1,452.7 | +4.5 | +0.3% | 7,040 |
| 2004/10/15 | 1,454.5 | 1,454.5 | 1,447.3 | 1,448.2 | -6.3 | -0.4% | 11,110 |
| 2004/10/14 | 1,454.5 | 1,454.5 | 1,440.9 | 1,454.5 | ±0 | ±0% | 2,530 |
| 2004/10/13 | 1,480.9 | 1,480.9 | 1,436.4 | 1,454.5 | -27.3 | -1.8% | 1,650 |
| 2004/10/12 | 1,488.2 | 1,488.2 | 1,400 | 1,481.8 | +99.1 | +7.2% | 6,820 |
| 2004/10/08 | 1,368.2 | 1,382.7 | 1,368.2 | 1,382.7 | -2.8 | -0.2% | 2,530 |
| 2004/10/07 | 1,400 | 1,400 | 1,381.8 | 1,385.5 | -15.4 | -1.1% | 4,620 |
| 2004/10/06 | 1,390.9 | 1,404.5 | 1,378.2 | 1,400.9 | -8.2 | -0.6% | 5,610 |
| 2004/10/05 | 1,409.1 | 1,409.1 | 1,382.7 | 1,409.1 | +24.6 | +1.8% | 5,390 |
| 2004/10/04 | 1,385.5 | 1,390.9 | 1,356.4 | 1,384.5 | +29 | +2.1% | 6,050 |
| 2004/10/01 | 1,389.1 | 1,409.1 | 1,355.5 | 1,355.5 | -35.4 | -2.5% | 13,750 |
| 2004/09/30 | 1,405.5 | 1,405.5 | 1,363.6 | 1,390.9 | -9.1 | -0.7% | 7,810 |
| 2004/09/29 | 1,372.7 | 1,400 | 1,363.6 | 1,400 | +13.6 | +1% | 6,160 |
| 2004/09/28 | 1,426.4 | 1,427.3 | 1,386.4 | 1,386.4 | +4.6 | +0.3% | 6,380 |
| 2004/09/27 | 1,427.3 | 1,427.3 | 1,377.3 | 1,381.8 | +18.2 | +1.3% | 6,160 |
| 2004/09/24 | 1,454.5 | 1,454.5 | 1,336.4 | 1,363.6 | -90.9 | -6.2% | 12,430 |
| 2004/09/22 | 1,467.3 | 1,500 | 1,454.5 | 1,454.5 | -18.2 | -1.2% | 6,710 |
| 2004/09/21 | 1,481.8 | 1,490.9 | 1,472.7 | 1,472.7 | -22.8 | -1.5% | 10,780 |
| 2004/09/17 | 1,496.4 | 1,500 | 1,495.5 | 1,495.5 | -31.8 | -2.1% | 1,100 |
| 2004/09/16 | 1,490.9 | 1,527.3 | 1,490.9 | 1,527.3 | +36.4 | +2.4% | 3,960 |
5001～
5050
件表示中 / 5396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 | 219,800円 | +3.4% | +2.0% | 3.64% | 8.32倍 | 0.94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 | 44,400円 | -25.0% | - | 0.00% | - | 0.80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 |
| 東邦化 | 64,400円 | +5.2% | +128.8% | 3.11% | 9.81倍 | 0.67倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| ミライアル | 127,500円 | -0.0% | -14.2% | 3.14% | 14.39倍 | 0.51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 |
| リプロセル | 13,600円 | +9.7% | - | 0.00% | - | 1.48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 |
市場注目の銘柄
チャート関連のコラム
