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 |
|---|---|---|---|---|---|---|---|
| 2003/07/09 | 450.9 | 450.9 | 450 | 450 | -2.7 | -0.6% | 1,540 |
| 2003/07/08 | 449.1 | 453.6 | 446.4 | 452.7 | -0.9 | -0.2% | 17,600 |
| 2003/07/07 | 447.3 | 453.6 | 445.5 | 453.6 | +1.8 | +0.4% | 17,270 |
| 2003/07/04 | 449.1 | 454.5 | 445.5 | 451.8 | -2.7 | -0.6% | 14,850 |
| 2003/07/03 | 451.8 | 454.5 | 440.9 | 454.5 | +4.5 | +1% | 13,530 |
| 2003/07/02 | 450 | 454.5 | 436.4 | 450 | +3.6 | +0.8% | 25,740 |
| 2003/07/01 | 449.1 | 454.5 | 445.5 | 446.4 | -1.8 | -0.4% | 14,190 |
| 2003/06/30 | 445.5 | 448.2 | 440.9 | 448.2 | +7.3 | +1.7% | 16,500 |
| 2003/06/27 | 450 | 450 | 440.9 | 440.9 | ±0 | ±0% | 5,720 |
| 2003/06/26 | 445.5 | 445.5 | 440.9 | 440.9 | -9.1 | -2% | 1,430 |
| 2003/06/25 | 452.7 | 452.7 | 450 | 450 | +4.5 | +1% | 6,600 |
| 2003/06/24 | 454.5 | 454.5 | 445.5 | 445.5 | -6.3 | -1.4% | 5,830 |
| 2003/06/23 | 450 | 451.8 | 450 | 451.8 | +10.9 | +2.5% | 2,860 |
| 2003/06/20 | 444.5 | 445.5 | 436.4 | 440.9 | -4.6 | -1% | 17,820 |
| 2003/06/19 | 445.5 | 445.5 | 438.2 | 445.5 | ±0 | ±0% | 12,430 |
| 2003/06/18 | 445.5 | 445.5 | 445.5 | 445.5 | ±0 | ±0% | 1,320 |
| 2003/06/17 | 452.7 | 452.7 | 438.2 | 445.5 | -4.5 | -1% | 11,880 |
| 2003/06/16 | 450 | 450 | 450 | 450 | ±0 | ±0% | 4,400 |
| 2003/06/13 | 450 | 450.9 | 450 | 450 | +11.8 | +2.7% | 1,320 |
| 2003/06/12 | 450 | 450 | 438.2 | 438.2 | -14.5 | -3.2% | 15,950 |
| 2003/06/11 | 450 | 454.5 | 443.6 | 452.7 | -1.8 | -0.4% | 7,480 |
| 2003/06/10 | 440.9 | 454.5 | 440.9 | 454.5 | +9 | +2% | 16,280 |
| 2003/06/09 | 437.3 | 445.5 | 437.3 | 445.5 | +8.2 | +1.9% | 3,960 |
| 2003/06/06 | 446.4 | 446.4 | 437.3 | 437.3 | -8.2 | -1.8% | 13,860 |
| 2003/06/05 | 447.3 | 447.3 | 445.5 | 445.5 | +1.9 | +0.4% | 1,100 |
| 2003/06/04 | 454.5 | 454.5 | 442.7 | 443.6 | -6.4 | -1.4% | 7,260 |
| 2003/06/03 | 448.2 | 450 | 446.4 | 450 | +4.5 | +1% | 6,050 |
| 2003/06/02 | 446.4 | 448.2 | 445.5 | 445.5 | ±0 | ±0% | 2,750 |
| 2003/05/30 | 440.9 | 450 | 440.9 | 445.5 | +3.7 | +0.8% | 12,100 |
| 2003/05/29 | 445.5 | 445.5 | 440.9 | 441.8 | -8.2 | -1.8% | 4,400 |
| 2003/05/28 | 454.5 | 454.5 | 450 | 450 | -4.5 | -1% | 5,500 |
| 2003/05/27 | 459.1 | 460 | 448.2 | 454.5 | -2.8 | -0.6% | 12,100 |
| 2003/05/26 | 455.5 | 457.3 | 455.5 | 457.3 | +0.9 | +0.2% | 6,600 |
| 2003/05/23 | 468.2 | 468.2 | 456.4 | 456.4 | -1.8 | -0.4% | 12,100 |
| 2003/05/22 | 463.6 | 463.6 | 458.2 | 458.2 | -3.6 | -0.8% | 6,600 |
| 2003/05/21 | 452.7 | 463.6 | 452.7 | 461.8 | +12.7 | +2.8% | 24,200 |
| 2003/05/20 | 453.6 | 453.6 | 449.1 | 449.1 | -5.4 | -1.2% | 7,700 |
| 2003/05/19 | 460 | 460 | 451.8 | 454.5 | +3.6 | +0.8% | 12,100 |
| 2003/05/16 | 450.9 | 450.9 | 450.9 | 450.9 | +0.9 | +0.2% | 1,100 |
| 2003/05/15 | 450.9 | 450.9 | 450 | 450 | +3.6 | +0.8% | 4,400 |
| 2003/05/14 | 446.4 | 446.4 | 446.4 | 446.4 | ±0 | ±0% | 2,200 |
| 2003/05/13 | 455.5 | 459.1 | 446.4 | 446.4 | -12.7 | -2.8% | 14,300 |
| 2003/05/12 | 477.3 | 477.3 | 459.1 | 459.1 | -13.6 | -2.9% | 12,100 |
| 2003/05/09 | 463.6 | 472.7 | 463.6 | 472.7 | +13.6 | +3% | 18,700 |
| 2003/05/08 | 454.5 | 472.7 | 452.7 | 459.1 | +4.6 | +1% | 19,800 |
| 2003/05/07 | 453.6 | 454.5 | 450 | 454.5 | ±0 | ±0% | 26,400 |
| 2003/05/06 | 454.5 | 454.5 | 454.5 | 454.5 | +9 | +2% | 7,700 |
| 2003/05/02 | 445.5 | 445.5 | 440.9 | 445.5 | +2.8 | +0.6% | 25,300 |
| 2003/05/01 | 458.2 | 463.6 | 442.7 | 442.7 | -23.7 | -5.1% | 50,600 |
| 2003/04/30 | 469.1 | 469.1 | 459.1 | 466.4 | -1.8 | -0.4% | 35,200 |
5101～
5150
件表示中 / 5153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 | 194,300円 | +15.4% | +36.6% | 2.26% | 22.94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 |
| リプロセル | 13,600円 | -17.9% | - | 0.00% | - | 1.57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 |
| 片倉コープ | 115,900円 | -15.7% | - | 1.73% | - | 0.44倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| ＫＩＭＯＴＯ | 21,000円 | +7.0% | +32.4% | 2.86% | 26.18倍 | 0.53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 |
| 田岡化 | 79,400円 | -5.5% | +96.9% | 2.27% | 17.50倍 | 0.67倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
市場注目の銘柄
チャート関連のコラム
