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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 449.1 | 454.5 | 449.1 | 454.5 | +11.8 | +2.7% | 6,820 |
| 2003/09/04 | 454.5 | 455.5 | 440.9 | 442.7 | -15.5 | -3.4% | 16,940 |
| 2003/09/03 | 461.8 | 461.8 | 452.7 | 458.2 | -5.4 | -1.2% | 6,600 |
| 2003/09/02 | 462.7 | 463.6 | 455.5 | 463.6 | +0.9 | +0.2% | 6,820 |
| 2003/09/01 | 454.5 | 463.6 | 454.5 | 462.7 | +9.1 | +2% | 21,450 |
| 2003/08/29 | 446.4 | 453.6 | 445.5 | 453.6 | -0.9 | -0.2% | 4,180 |
| 2003/08/28 | 453.6 | 454.5 | 443.6 | 454.5 | ±0 | ±0% | 8,360 |
| 2003/08/27 | 450 | 454.5 | 446.4 | 454.5 | +9 | +2% | 14,740 |
| 2003/08/26 | 453.6 | 453.6 | 445.5 | 445.5 | -8.1 | -1.8% | 2,420 |
| 2003/08/25 | 450 | 454.5 | 450 | 453.6 | +8.1 | +1.8% | 16,280 |
| 2003/08/22 | 442.7 | 445.5 | 441.8 | 445.5 | +2.8 | +0.6% | 2,310 |
| 2003/08/21 | 444.5 | 445.5 | 442.7 | 442.7 | -2.8 | -0.6% | 5,390 |
| 2003/08/20 | 449.1 | 449.1 | 445.5 | 445.5 | -1.8 | -0.4% | 6,380 |
| 2003/08/19 | 445.5 | 447.3 | 442.7 | 447.3 | +1.8 | +0.4% | 3,520 |
| 2003/08/18 | 440.9 | 445.5 | 439.1 | 445.5 | +1 | +0.2% | 6,160 |
| 2003/08/15 | 444.5 | 444.5 | 437.3 | 444.5 | ±0 | ±0% | 9,900 |
| 2003/08/14 | 440.9 | 444.5 | 440.9 | 444.5 | ±0 | ±0% | 7,920 |
| 2003/08/13 | 444.5 | 444.5 | 444.5 | 444.5 | +0.9 | +0.2% | 110 |
| 2003/08/12 | 444.5 | 444.5 | 439.1 | 443.6 | - | - | 6,710 |
| 2003/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/08 | 445.5 | 445.5 | 439.1 | 444.5 | +3.6 | +0.8% | 6,710 |
| 2003/08/07 | 448.2 | 448.2 | 440.9 | 440.9 | ±0 | ±0% | 3,300 |
| 2003/08/06 | 445.5 | 445.5 | 440.9 | 440.9 | -4.6 | -1% | 6,710 |
| 2003/08/05 | 443.6 | 445.5 | 440 | 445.5 | +4.6 | +1% | 6,270 |
| 2003/08/04 | 440 | 440.9 | 440 | 440.9 | +0.9 | +0.2% | 12,100 |
| 2003/08/01 | 443.6 | 450 | 440 | 440 | -3.6 | -0.8% | 6,710 |
| 2003/07/31 | 452.7 | 452.7 | 436.4 | 443.6 | -9.1 | -2% | 26,510 |
| 2003/07/30 | 446.4 | 454.5 | 446.4 | 452.7 | -4.6 | -1% | 6,710 |
| 2003/07/29 | 460 | 460 | 446.4 | 457.3 | -3.6 | -0.8% | 3,300 |
| 2003/07/28 | 453.6 | 461.8 | 450 | 460.9 | +6.4 | +1.4% | 13,420 |
| 2003/07/25 | 454.5 | 454.5 | 449.1 | 454.5 | +9 | +2% | 19,030 |
| 2003/07/24 | 440.9 | 450 | 440.9 | 445.5 | -4.5 | -1% | 10,450 |
| 2003/07/23 | 440 | 450 | 440 | 450 | +9.1 | +2.1% | 11,770 |
| 2003/07/22 | 445.5 | 445.5 | 440.9 | 440.9 | ±0 | ±0% | 4,290 |
| 2003/07/18 | 440.9 | 441.8 | 440.9 | 440.9 | +4.5 | +1% | 6,490 |
| 2003/07/17 | 454.5 | 454.5 | 436.4 | 436.4 | -9.1 | -2% | 12,320 |
| 2003/07/16 | 462.7 | 465.5 | 445.5 | 445.5 | -20 | -4.3% | 45,540 |
| 2003/07/15 | 464.5 | 470.9 | 459.1 | 465.5 | +1.9 | +0.4% | 11,880 |
| 2003/07/14 | 449.1 | 463.6 | 449.1 | 463.6 | +21.8 | +4.9% | 31,130 |
| 2003/07/11 | 440.9 | 449.1 | 440.9 | 441.8 | -3.7 | -0.8% | 6,820 |
| 2003/07/10 | 450 | 450 | 440.9 | 445.5 | -4.5 | -1% | 8,140 |
| 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 |
5301～
5350
件表示中 / 5394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 | 221,300円 | +3.4% | +2.0% | 3.62% | 8.38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 |
| 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 | 128,100円 | -0.0% | -14.2% | 3.12% | 14.46倍 | 0.52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 |
| ＫＩＭＯＴＯ | 23,000円 | -5.3% | -16.5% | 3.04% | 12.96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 |
市場注目の銘柄
チャート関連のコラム
