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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,946 | 1,946 | 1,930 | 1,930 | -5 | -0.3% | 7,700 |
| 2025/02/17 | 1,948 | 1,948 | 1,935 | 1,935 | -5 | -0.3% | 6,000 |
| 2025/02/14 | 1,951 | 1,964 | 1,940 | 1,940 | -5 | -0.3% | 8,100 |
| 2025/02/13 | 1,964 | 1,964 | 1,945 | 1,945 | -6 | -0.3% | 6,300 |
| 2025/02/12 | 1,939 | 1,951 | 1,935 | 1,951 | +12 | +0.6% | 5,200 |
| 2025/02/10 | 1,948 | 1,955 | 1,929 | 1,939 | -2 | -0.1% | 13,200 |
| 2025/02/07 | 1,936 | 1,944 | 1,924 | 1,941 | +20 | +1% | 9,700 |
| 2025/02/06 | 1,927 | 1,940 | 1,921 | 1,921 | -3 | -0.2% | 7,900 |
| 2025/02/05 | 1,931 | 1,939 | 1,923 | 1,924 | +4 | +0.2% | 3,300 |
| 2025/02/04 | 1,940 | 1,940 | 1,920 | 1,920 | -7 | -0.4% | 10,500 |
| 2025/02/03 | 1,917 | 1,927 | 1,909 | 1,927 | +10 | +0.5% | 10,900 |
| 2025/01/31 | 1,951 | 1,959 | 1,898 | 1,917 | +32 | +1.7% | 50,200 |
| 2025/01/30 | 1,980 | 1,981 | 1,885 | 1,885 | -95 | -4.8% | 100,500 |
| 2025/01/29 | 2,000 | 2,008 | 1,980 | 1,980 | -10 | -0.5% | 9,800 |
| 2025/01/28 | 1,998 | 2,023 | 1,990 | 1,990 | -8 | -0.4% | 7,500 |
| 2025/01/27 | 1,999 | 2,003 | 1,979 | 1,998 | +11 | +0.6% | 14,000 |
| 2025/01/24 | 1,981 | 1,989 | 1,970 | 1,987 | +6 | +0.3% | 12,900 |
| 2025/01/23 | 1,985 | 1,997 | 1,976 | 1,981 | +1 | +0.1% | 9,400 |
| 2025/01/22 | 1,981 | 1,987 | 1,969 | 1,980 | +3 | +0.2% | 6,600 |
| 2025/01/21 | 1,970 | 1,977 | 1,960 | 1,977 | +8 | +0.4% | 5,800 |
| 2025/01/20 | 1,945 | 1,969 | 1,941 | 1,969 | +24 | +1.2% | 8,000 |
| 2025/01/17 | 1,951 | 1,989 | 1,933 | 1,945 | -17 | -0.9% | 19,300 |
| 2025/01/16 | 1,984 | 1,989 | 1,951 | 1,962 | -31 | -1.6% | 18,500 |
| 2025/01/15 | 1,998 | 2,050 | 1,971 | 1,993 | ±0 | ±0% | 18,300 |
| 2025/01/14 | 2,008 | 2,009 | 1,981 | 1,993 | -15 | -0.7% | 14,100 |
| 2025/01/10 | 1,994 | 2,025 | 1,992 | 2,008 | +15 | +0.8% | 8,600 |
| 2025/01/09 | 2,040 | 2,040 | 1,992 | 1,993 | -42 | -2.1% | 13,200 |
| 2025/01/08 | 2,000 | 2,035 | 1,999 | 2,035 | +33 | +1.6% | 12,800 |
| 2025/01/07 | 2,021 | 2,021 | 1,988 | 2,002 | -28 | -1.4% | 20,300 |
| 2025/01/06 | 2,055 | 2,065 | 2,024 | 2,030 | -20 | -1% | 14,000 |
| 2024/12/30 | 2,063 | 2,080 | 2,043 | 2,050 | -31 | -1.5% | 17,100 |
| 2024/12/27 | 2,105 | 2,120 | 2,079 | 2,081 | +13 | +0.6% | 28,200 |
| 2024/12/26 | 2,179 | 2,189 | 2,060 | 2,068 | -122 | -5.6% | 70,000 |
| 2024/12/25 | 2,076 | 2,210 | 2,073 | 2,190 | +182 | +9.1% | 257,800 |
| 2024/12/24 | 2,049 | 2,052 | 2,001 | 2,008 | -40 | -2% | 39,300 |
| 2024/12/23 | 2,013 | 2,048 | 2,007 | 2,048 | +46 | +2.3% | 25,200 |
| 2024/12/20 | 2,025 | 2,036 | 2,001 | 2,002 | -18 | -0.9% | 16,900 |
| 2024/12/19 | 2,001 | 2,020 | 1,993 | 2,020 | +13 | +0.6% | 15,300 |
| 2024/12/18 | 1,973 | 2,020 | 1,972 | 2,007 | +35 | +1.8% | 26,800 |
| 2024/12/17 | 1,970 | 1,987 | 1,967 | 1,972 | +2 | +0.1% | 13,500 |
| 2024/12/16 | 1,941 | 1,978 | 1,938 | 1,970 | +28 | +1.4% | 24,200 |
| 2024/12/13 | 1,936 | 1,944 | 1,932 | 1,942 | -7 | -0.4% | 9,800 |
| 2024/12/12 | 1,956 | 1,956 | 1,935 | 1,949 | +7 | +0.4% | 13,400 |
| 2024/12/11 | 1,959 | 1,959 | 1,926 | 1,942 | -13 | -0.7% | 23,000 |
| 2024/12/10 | 1,982 | 1,993 | 1,946 | 1,955 | +63 | +3.3% | 107,900 |
| 2024/12/09 | 1,906 | 1,906 | 1,891 | 1,892 | ±0 | ±0% | 6,000 |
| 2024/12/06 | 1,902 | 1,902 | 1,891 | 1,892 | -18 | -0.9% | 5,600 |
| 2024/12/05 | 1,910 | 1,910 | 1,880 | 1,910 | +40 | +2.1% | 32,600 |
| 2024/12/04 | 1,874 | 1,889 | 1,868 | 1,870 | ±0 | ±0% | 13,000 |
| 2024/12/03 | 1,855 | 1,874 | 1,855 | 1,870 | +15 | +0.8% | 17,800 |
51～
100
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 | 216,600円 | +3.4% | +2.0% | 3.69% | 8.20倍 | 0.92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 | 14,200円 | +9.7% | - | 0.00% | - | 1.54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 | 128,500円 | -0.0% | -14.2% | 3.11% | 14.51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 | 35,900円 | +1.6% | +2.4% | 3.90% | 7.80倍 | 0.70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 | 22,500円 | -5.3% | -16.5% | 3.11% | 12.68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 |
市場注目の銘柄
チャート関連のコラム
