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 |
|---|---|---|---|---|---|---|---|
| 2004/09/14 | 1,604.5 | 1,609.1 | 1,527.3 | 1,527.3 | -0.9 | -0.1% | 4,950 |
| 2004/09/13 | 1,590.9 | 1,590.9 | 1,528.2 | 1,528.2 | +73.7 | +5.1% | 2,530 |
| 2004/09/10 | 1,490 | 1,490.9 | 1,454.5 | 1,454.5 | -45.5 | -3% | 5,280 |
| 2004/09/09 | 1,480.9 | 1,500 | 1,463.6 | 1,500 | +27.3 | +1.9% | 5,280 |
| 2004/09/08 | 1,481.8 | 1,481.8 | 1,472.7 | 1,472.7 | +18.2 | +1.3% | 990 |
| 2004/09/07 | 1,409.1 | 1,454.5 | 1,409.1 | 1,454.5 | +36.3 | +2.6% | 1,100 |
| 2004/09/06 | 1,490 | 1,490 | 1,418.2 | 1,418.2 | +27.3 | +2% | 2,530 |
| 2004/09/03 | 1,481.8 | 1,481.8 | 1,390.9 | 1,390.9 | -54.6 | -3.8% | 770 |
| 2004/09/02 | 1,454.5 | 1,454.5 | 1,427.3 | 1,445.5 | +36.4 | +2.6% | 1,430 |
| 2004/09/01 | 1,363.6 | 1,427.3 | 1,359.1 | 1,409.1 | +45.5 | +3.3% | 6,050 |
| 2004/08/31 | 1,372.7 | 1,372.7 | 1,363.6 | 1,363.6 | ±0 | ±0% | 2,420 |
| 2004/08/30 | 1,363.6 | 1,363.6 | 1,363.6 | 1,363.6 | ±0 | ±0% | 5,830 |
| 2004/08/27 | 1,363.6 | 1,372.7 | 1,363.6 | 1,363.6 | -9.1 | -0.7% | 3,520 |
| 2004/08/26 | 1,372.7 | 1,372.7 | 1,363.6 | 1,372.7 | ±0 | ±0% | 14,960 |
| 2004/08/25 | 1,381.8 | 1,381.8 | 1,372.7 | 1,372.7 | +36.3 | +2.7% | 9,350 |
| 2004/08/24 | 1,336.4 | 1,336.4 | 1,336.4 | 1,336.4 | ±0 | ±0% | 330 |
| 2004/08/23 | 1,336.4 | 1,336.4 | 1,336.4 | 1,336.4 | -27.2 | -2% | 110 |
| 2004/08/20 | 1,363.6 | 1,363.6 | 1,345.5 | 1,363.6 | +0.9 | +0.1% | 3,190 |
| 2004/08/19 | 1,345.5 | 1,363.6 | 1,345.5 | 1,362.7 | +26.3 | +2% | 1,980 |
| 2004/08/18 | 1,345.5 | 1,345.5 | 1,336.4 | 1,336.4 | -18.1 | -1.3% | 440 |
| 2004/08/17 | 1,363.6 | 1,363.6 | 1,354.5 | 1,354.5 | +9 | +0.7% | 1,650 |
| 2004/08/16 | 1,345.5 | 1,345.5 | 1,345.5 | 1,345.5 | +18.2 | +1.4% | 2,200 |
| 2004/08/13 | 1,327.3 | 1,327.3 | 1,327.3 | 1,327.3 | -18.2 | -1.4% | 110 |
| 2004/08/12 | 1,345.5 | 1,345.5 | 1,345.5 | 1,345.5 | +9.1 | +0.7% | 110 |
| 2004/08/11 | 1,327.3 | 1,336.4 | 1,318.2 | 1,336.4 | +18.2 | +1.4% | 1,430 |
| 2004/08/10 | 1,363.6 | 1,363.6 | 1,318.2 | 1,318.2 | ±0 | ±0% | 2,200 |
| 2004/08/09 | 1,354.5 | 1,354.5 | 1,318.2 | 1,318.2 | ±0 | ±0% | 880 |
| 2004/08/06 | 1,318.2 | 1,318.2 | 1,318.2 | 1,318.2 | -45.4 | -3.3% | 330 |
| 2004/08/05 | 1,409.1 | 1,409.1 | 1,363.6 | 1,363.6 | -45.5 | -3.2% | 9,350 |
| 2004/08/04 | 1,408.2 | 1,409.1 | 1,386.4 | 1,409.1 | -9.1 | -0.6% | 13,530 |
| 2004/08/03 | 1,409.1 | 1,418.2 | 1,409.1 | 1,418.2 | +9.1 | +0.6% | 6,710 |
| 2004/08/02 | 1,427.3 | 1,427.3 | 1,409.1 | 1,409.1 | -13.6 | -1% | 5,390 |
| 2004/07/30 | 1,409.1 | 1,422.7 | 1,390.9 | 1,422.7 | +11.8 | +0.8% | 14,300 |
| 2004/07/29 | 1,409.1 | 1,413.6 | 1,409.1 | 1,410.9 | -1.8 | -0.1% | 16,280 |
| 2004/07/28 | 1,436.4 | 1,436.4 | 1,409.1 | 1,412.7 | +1.8 | +0.1% | 20,350 |
| 2004/07/27 | 1,445.5 | 1,445.5 | 1,409.1 | 1,410.9 | -7.3 | -0.5% | 22,220 |
| 2004/07/26 | 1,400 | 1,454.5 | 1,327.3 | 1,418.2 | +16.4 | +1.2% | 13,530 |
| 2004/07/23 | 1,400 | 1,409.1 | 1,390.9 | 1,401.8 | +47.3 | +3.5% | 14,080 |
| 2004/07/22 | 1,313.6 | 1,362.7 | 1,300 | 1,354.5 | +36.3 | +2.8% | 11,880 |
| 2004/07/21 | 1,254.5 | 1,318.2 | 1,254.5 | 1,318.2 | +59.1 | +4.7% | 13,200 |
| 2004/07/20 | 1,231.8 | 1,259.1 | 1,222.7 | 1,259.1 | +54.6 | +4.5% | 5,170 |
| 2004/07/16 | 1,309.1 | 1,309.1 | 1,204.5 | 1,204.5 | -50 | -4% | 12,980 |
| 2004/07/15 | 1,168.2 | 1,254.5 | 1,168.2 | 1,254.5 | +100 | +8.7% | 61,160 |
| 2004/07/14 | 1,095.5 | 1,168.2 | 1,090.9 | 1,154.5 | +72.7 | +6.7% | 25,740 |
| 2004/07/13 | 1,081.8 | 1,081.8 | 1,081.8 | 1,081.8 | ±0 | ±0% | 220 |
| 2004/07/12 | 1,090.9 | 1,090.9 | 1,072.7 | 1,081.8 | +18.2 | +1.7% | 2,310 |
| 2004/07/09 | 1,060 | 1,063.6 | 1,060 | 1,063.6 | -22.8 | -2.1% | 660 |
| 2004/07/08 | 1,060 | 1,086.4 | 1,060 | 1,086.4 | +26.4 | +2.5% | 2,970 |
| 2004/07/07 | 1,081.8 | 1,081.8 | 1,060 | 1,060 | -21.8 | -2% | 2,200 |
| 2004/07/06 | 1,081.8 | 1,081.8 | 1,081.8 | 1,081.8 | -9.1 | -0.8% | 550 |
5051～
5100
件表示中 / 5395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 | 220,400円 | +3.4% | +2.0% | 3.63% | 8.34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 |
| 東邦化 | 64,700円 | +5.2% | +128.8% | 3.09% | 9.86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 |
| リプロセル | 14,000円 | +9.7% | - | 0.00% | - | 1.52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 |
| ミライアル | 127,300円 | -0.0% | -14.2% | 3.14% | 14.37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 |
| 邦アセチレン | 36,600円 | +1.6% | +2.4% | 3.83% | 7.95倍 | 0.71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
