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 |
---|---|---|---|---|---|---|---|
2021/10/29 | 2,317 | 2,333 | 2,258 | 2,258 | -80 | -3.4% | 16,100 |
2021/10/28 | 2,311 | 2,338 | 2,304 | 2,338 | +11 | +0.5% | 18,700 |
2021/10/27 | 2,332 | 2,343 | 2,312 | 2,327 | +11 | +0.5% | 13,800 |
2021/10/26 | 2,334 | 2,339 | 2,312 | 2,316 | -16 | -0.7% | 5,700 |
2021/10/25 | 2,378 | 2,378 | 2,332 | 2,332 | -46 | -1.9% | 6,600 |
2021/10/22 | 2,340 | 2,378 | 2,318 | 2,378 | +40 | +1.7% | 9,600 |
2021/10/21 | 2,376 | 2,376 | 2,336 | 2,338 | -12 | -0.5% | 7,000 |
2021/10/20 | 2,379 | 2,394 | 2,350 | 2,350 | -29 | -1.2% | 23,800 |
2021/10/19 | 2,351 | 2,379 | 2,340 | 2,379 | +11 | +0.5% | 14,200 |
2021/10/18 | 2,328 | 2,373 | 2,316 | 2,368 | +38 | +1.6% | 11,500 |
2021/10/15 | 2,259 | 2,332 | 2,259 | 2,330 | +71 | +3.1% | 11,400 |
2021/10/14 | 2,250 | 2,269 | 2,250 | 2,259 | +9 | +0.4% | 10,100 |
2021/10/13 | 2,250 | 2,274 | 2,246 | 2,250 | -5 | -0.2% | 15,100 |
2021/10/12 | 2,299 | 2,299 | 2,250 | 2,255 | -50 | -2.2% | 14,700 |
2021/10/11 | 2,256 | 2,309 | 2,250 | 2,305 | +46 | +2% | 10,200 |
2021/10/08 | 2,260 | 2,276 | 2,254 | 2,259 | +8 | +0.4% | 6,200 |
2021/10/07 | 2,275 | 2,291 | 2,251 | 2,251 | -24 | -1.1% | 11,000 |
2021/10/06 | 2,298 | 2,334 | 2,269 | 2,275 | +1 | ±0% | 17,600 |
2021/10/05 | 2,250 | 2,301 | 2,245 | 2,274 | +15 | +0.7% | 29,100 |
2021/10/04 | 2,303 | 2,310 | 2,250 | 2,259 | -67 | -2.9% | 17,600 |
2021/10/01 | 2,381 | 2,381 | 2,302 | 2,326 | -40 | -1.7% | 20,100 |
2021/09/30 | 2,327 | 2,376 | 2,326 | 2,366 | +39 | +1.7% | 15,500 |
2021/09/29 | 2,383 | 2,383 | 2,285 | 2,327 | -83 | -3.4% | 30,800 |
2021/09/28 | 2,370 | 2,419 | 2,370 | 2,410 | +32 | +1.3% | 32,900 |
2021/09/27 | 2,316 | 2,430 | 2,316 | 2,378 | +66 | +2.9% | 29,900 |
2021/09/24 | 2,300 | 2,312 | 2,251 | 2,312 | -38 | -1.6% | 52,200 |
2021/09/22 | 2,401 | 2,417 | 2,318 | 2,350 | -72 | -3% | 47,000 |
2021/09/21 | 2,359 | 2,444 | 2,359 | 2,422 | -10 | -0.4% | 41,300 |
2021/09/17 | 2,406 | 2,432 | 2,406 | 2,432 | ±0 | ±0% | 22,400 |
2021/09/16 | 2,406 | 2,432 | 2,395 | 2,432 | +24 | +1% | 18,100 |
2021/09/15 | 2,406 | 2,410 | 2,377 | 2,408 | -24 | -1% | 14,200 |
2021/09/14 | 2,406 | 2,435 | 2,406 | 2,432 | -1 | ±0% | 15,700 |
2021/09/13 | 2,398 | 2,433 | 2,385 | 2,433 | +4 | +0.2% | 14,000 |
2021/09/10 | 2,300 | 2,429 | 2,300 | 2,429 | +101 | +4.3% | 52,500 |
2021/09/09 | 2,344 | 2,353 | 2,325 | 2,328 | -25 | -1.1% | 15,300 |
2021/09/08 | 2,349 | 2,355 | 2,329 | 2,353 | +16 | +0.7% | 15,800 |
2021/09/07 | 2,310 | 2,337 | 2,300 | 2,337 | +36 | +1.6% | 18,500 |
2021/09/06 | 2,306 | 2,320 | 2,295 | 2,301 | +8 | +0.3% | 11,500 |
2021/09/03 | 2,304 | 2,318 | 2,274 | 2,293 | -11 | -0.5% | 18,400 |
2021/09/02 | 2,299 | 2,311 | 2,275 | 2,304 | +6 | +0.3% | 15,700 |
2021/09/01 | 2,270 | 2,310 | 2,270 | 2,298 | +44 | +2% | 26,400 |
2021/08/31 | 2,228 | 2,272 | 2,228 | 2,254 | +26 | +1.2% | 26,200 |
2021/08/30 | 2,180 | 2,229 | 2,172 | 2,228 | +67 | +3.1% | 28,000 |
2021/08/27 | 2,143 | 2,162 | 2,114 | 2,161 | +25 | +1.2% | 9,100 |
2021/08/26 | 2,144 | 2,150 | 2,129 | 2,136 | -11 | -0.5% | 11,600 |
2021/08/25 | 2,136 | 2,187 | 2,134 | 2,147 | -2 | -0.1% | 19,100 |
2021/08/24 | 2,155 | 2,162 | 2,123 | 2,149 | +20 | +0.9% | 18,900 |
2021/08/23 | 2,064 | 2,130 | 2,064 | 2,129 | +66 | +3.2% | 9,800 |
2021/08/20 | 2,087 | 2,104 | 2,059 | 2,063 | -24 | -1.1% | 16,800 |
2021/08/19 | 2,155 | 2,155 | 2,087 | 2,087 | -67 | -3.1% | 12,900 |
901~
950
件表示中 / 5437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 | 208,300円 | +3.4% | +2.0% | 3.84% | 7.88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 |
ニッタゼラチン | 85,400円 | +3.2% | -1.1% | 2.81% | 7.39倍 | 0.75倍 |
|
ゼラチンで日本一、世界5位。兼営のペプチドは国内2位。米国、インド、中国等で現地生産 |
田中化研 | 41,600円 | +26.0% | - | 0.00% | - | 0.80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 |
KIMOTO | 22,600円 | -5.3% | -16.5% | 3.10% | 12.74倍 | 0.54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 |
邦アセチレン | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20倍 | 0.67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