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 |
|---|---|---|---|---|---|---|---|
| 2004/05/27 | 1,086.4 | 1,086.4 | 1,027.3 | 1,063.6 | -22.8 | -2.1% | 4,510 |
| 2004/05/26 | 1,081.8 | 1,086.4 | 1,078.2 | 1,086.4 | -40.9 | -3.6% | 3,410 |
| 2004/05/25 | 1,135.5 | 1,136.4 | 1,118.2 | 1,127.3 | ±0 | ±0% | 5,060 |
| 2004/05/24 | 1,100 | 1,127.3 | 1,100 | 1,127.3 | +36.4 | +3.3% | 2,970 |
| 2004/05/21 | 1,081.8 | 1,114.5 | 1,081.8 | 1,090.9 | +9.1 | +0.8% | 9,680 |
| 2004/05/20 | 1,045.5 | 1,081.8 | 1,045.5 | 1,081.8 | +50 | +4.8% | 4,180 |
| 2004/05/19 | 1,036.4 | 1,036.4 | 1,031.8 | 1,031.8 | +49.1 | +5% | 1,100 |
| 2004/05/18 | 980.9 | 1,045.5 | 980.9 | 982.7 | +0.9 | +0.1% | 3,960 |
| 2004/05/17 | 1,042.7 | 1,042.7 | 918.2 | 981.8 | -80.9 | -7.6% | 13,420 |
| 2004/05/14 | 1,062.7 | 1,063.6 | 1,042.7 | 1,062.7 | +21.8 | +2.1% | 2,200 |
| 2004/05/13 | 1,046.4 | 1,046.4 | 1,039.1 | 1,040.9 | -1.8 | -0.2% | 3,960 |
| 2004/05/12 | 972.7 | 1,042.7 | 972.7 | 1,042.7 | +70 | +7.2% | 2,420 |
| 2004/05/11 | 908.2 | 981.8 | 880.9 | 972.7 | +45.4 | +4.9% | 6,710 |
| 2004/05/10 | 1,099.1 | 1,099.1 | 927.3 | 927.3 | -163.6 | -15% | 7,260 |
| 2004/05/07 | 1,045.5 | 1,090.9 | 1,045.5 | 1,090.9 | +27.3 | +2.6% | 7,260 |
| 2004/05/06 | 1,118.2 | 1,118.2 | 1,063.6 | 1,063.6 | -27.3 | -2.5% | 5,170 |
| 2004/04/30 | 1,117.3 | 1,117.3 | 1,054.5 | 1,090.9 | -27.3 | -2.4% | 6,050 |
| 2004/04/28 | 1,136.4 | 1,145.5 | 1,118.2 | 1,118.2 | -27.3 | -2.4% | 18,260 |
| 2004/04/27 | 1,136.4 | 1,145.5 | 1,118.2 | 1,145.5 | +9.1 | +0.8% | 8,910 |
| 2004/04/26 | 1,118.2 | 1,136.4 | 1,118.2 | 1,136.4 | +18.2 | +1.6% | 6,710 |
| 2004/04/23 | 1,136.4 | 1,136.4 | 1,109.1 | 1,118.2 | ±0 | ±0% | 12,760 |
| 2004/04/22 | 1,118.2 | 1,136.4 | 1,100 | 1,118.2 | +109.1 | +10.8% | 16,060 |
| 2004/04/21 | 1,115.5 | 1,118.2 | 1,000 | 1,009.1 | -104.5 | -9.4% | 18,150 |
| 2004/04/20 | 1,036.4 | 1,145.5 | 1,036.4 | 1,113.6 | +150 | +15.6% | 34,870 |
| 2004/04/19 | 927.3 | 963.6 | 927.3 | 963.6 | +90.9 | +10.4% | 11,330 |
| 2004/04/16 | 855.5 | 872.7 | 855.5 | 872.7 | +16.3 | +1.9% | 4,290 |
| 2004/04/15 | 854.5 | 863.6 | 850.9 | 856.4 | +1.9 | +0.2% | 18,370 |
| 2004/04/14 | 853.6 | 854.5 | 845.5 | 854.5 | ±0 | ±0% | 3,080 |
| 2004/04/13 | 853.6 | 858.2 | 845.5 | 854.5 | +9 | +1.1% | 8,910 |
| 2004/04/12 | 813.6 | 876.4 | 790.9 | 845.5 | +58.2 | +7.4% | 20,790 |
| 2004/04/09 | 784.5 | 793.6 | 784.5 | 787.3 | +5.5 | +0.7% | 13,750 |
| 2004/04/08 | 781.8 | 790.9 | 772.7 | 781.8 | ±0 | ±0% | 15,950 |
| 2004/04/07 | 790.9 | 790.9 | 772.7 | 781.8 | ±0 | ±0% | 6,710 |
| 2004/04/06 | 797.3 | 799.1 | 777.3 | 781.8 | +9.1 | +1.2% | 4,070 |
| 2004/04/05 | 772.7 | 809.1 | 764.5 | 772.7 | +27.2 | +3.6% | 5,500 |
| 2004/04/02 | 720 | 745.5 | 720 | 745.5 | +22.8 | +3.2% | 6,380 |
| 2004/04/01 | 736.4 | 736.4 | 722.7 | 722.7 | -10 | -1.4% | 2,200 |
| 2004/03/31 | 722.7 | 732.7 | 718.2 | 732.7 | +5.4 | +0.7% | 2,640 |
| 2004/03/30 | 743.6 | 743.6 | 727.3 | 727.3 | -10.9 | -1.5% | 6,380 |
| 2004/03/29 | 747.3 | 748.2 | 738.2 | 738.2 | -9.1 | -1.2% | 2,970 |
| 2004/03/26 | 749.1 | 750 | 727.3 | 747.3 | +25.5 | +3.5% | 1,100 |
| 2004/03/25 | 750.9 | 750.9 | 721.8 | 721.8 | +4.5 | +0.6% | 10,120 |
| 2004/03/24 | 716.4 | 719.1 | 710 | 717.3 | +0.9 | +0.1% | 1,980 |
| 2004/03/23 | 709.1 | 716.4 | 690.9 | 716.4 | +16.4 | +2.3% | 5,940 |
| 2004/03/22 | 711.8 | 717.3 | 700 | 700 | +18.2 | +2.7% | 7,920 |
| 2004/03/19 | 681.8 | 700 | 681.8 | 681.8 | +6.3 | +0.9% | 14,300 |
| 2004/03/18 | 669.1 | 676.4 | 666.4 | 675.5 | +7.3 | +1.1% | 3,630 |
| 2004/03/17 | 668.2 | 672.7 | 664.5 | 668.2 | +0.9 | +0.1% | 10,230 |
| 2004/03/16 | 668.2 | 668.2 | 663.6 | 667.3 | -5.4 | -0.8% | 6,050 |
| 2004/03/15 | 662.7 | 672.7 | 654.5 | 672.7 | +23.6 | +3.6% | 8,690 |
5201～
5250
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% | 7.38倍 | 0.63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% | 15.43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
