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 |
|---|---|---|---|---|---|---|---|
| 2003/10/10 | 463.6 | 463.6 | 454.5 | 454.5 | -22.8 | -4.8% | 19,250 |
| 2003/10/09 | 468.2 | 477.3 | 455.5 | 477.3 | +6.4 | +1.4% | 13,420 |
| 2003/10/08 | 472.7 | 478.2 | 460 | 470.9 | -1.8 | -0.4% | 4,730 |
| 2003/10/07 | 458.2 | 472.7 | 455.5 | 472.7 | +17.2 | +3.8% | 47,960 |
| 2003/10/06 | 463.6 | 463.6 | 455.5 | 455.5 | ±0 | ±0% | 4,950 |
| 2003/10/03 | 455.5 | 455.5 | 455.5 | 455.5 | -8.1 | -1.7% | 1,870 |
| 2003/10/02 | 455.5 | 463.6 | 455.5 | 463.6 | -3.7 | -0.8% | 4,510 |
| 2003/10/01 | 467.3 | 468.2 | 454.5 | 467.3 | +3.7 | +0.8% | 10,890 |
| 2003/09/30 | 463.6 | 463.6 | 462.7 | 463.6 | ±0 | ±0% | 6,490 |
| 2003/09/29 | 462.7 | 463.6 | 462.7 | 463.6 | +0.9 | +0.2% | 1,320 |
| 2003/09/26 | 462.7 | 462.7 | 462.7 | 462.7 | -0.9 | -0.2% | 330 |
| 2003/09/25 | 463.6 | 468.2 | 463.6 | 463.6 | +18.1 | +4.1% | 40,150 |
| 2003/09/24 | 462.7 | 462.7 | 445.5 | 445.5 | -9 | -2% | 13,420 |
| 2003/09/22 | 468.2 | 468.2 | 454.5 | 454.5 | -4.6 | -1% | 8,140 |
| 2003/09/19 | 454.5 | 462.7 | 450 | 459.1 | -8.2 | -1.8% | 3,960 |
| 2003/09/18 | 466.4 | 468.2 | 454.5 | 467.3 | -0.9 | -0.2% | 9,680 |
| 2003/09/17 | 453.6 | 468.2 | 452.7 | 468.2 | +12.7 | +2.8% | 24,860 |
| 2003/09/16 | 451.8 | 455.5 | 451.8 | 455.5 | +1 | +0.2% | 4,840 |
| 2003/09/12 | 453.6 | 454.5 | 451.8 | 454.5 | +3.6 | +0.8% | 7,480 |
| 2003/09/11 | 450.9 | 450.9 | 450.9 | 450.9 | ±0 | ±0% | 3,300 |
| 2003/09/10 | 450.9 | 450.9 | 450 | 450.9 | ±0 | ±0% | 3,740 |
| 2003/09/09 | 454.5 | 454.5 | 450.9 | 450.9 | -3.6 | -0.8% | 3,080 |
| 2003/09/08 | 449.1 | 454.5 | 449.1 | 454.5 | ±0 | ±0% | 4,620 |
| 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 |
5351～
5400
件表示中 / 5467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 | 213,500円 | +5.4% | -11.4% | 3.56% | 11.46倍 | 0.86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 | 167,900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 |
| 邦アセチレン | 35,000円 | +0.6% | -7.8% | 4.00% | 10.15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 |
| アルマード | 119,400円 | +18.0% | +10.9% | 5.44% | 15.35倍 | 5.90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 |
市場注目の銘柄
チャート関連のコラム
