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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,925 | 1,928 | 1,915 | 1,923 | +8 | +0.4% | 9,100 |
| 2024/02/21 | 1,910 | 1,915 | 1,904 | 1,915 | +5 | +0.3% | 5,800 |
| 2024/02/20 | 1,895 | 1,917 | 1,895 | 1,910 | +6 | +0.3% | 12,000 |
| 2024/02/19 | 1,893 | 1,917 | 1,888 | 1,904 | +23 | +1.2% | 16,900 |
| 2024/02/16 | 1,880 | 1,885 | 1,870 | 1,881 | +1 | +0.1% | 13,400 |
| 2024/02/15 | 1,919 | 1,919 | 1,880 | 1,880 | -39 | -2% | 13,100 |
| 2024/02/14 | 1,917 | 1,924 | 1,907 | 1,919 | +3 | +0.2% | 9,000 |
| 2024/02/13 | 1,919 | 1,921 | 1,906 | 1,916 | +4 | +0.2% | 7,400 |
| 2024/02/09 | 1,903 | 1,924 | 1,895 | 1,912 | +17 | +0.9% | 19,500 |
| 2024/02/08 | 1,891 | 1,896 | 1,883 | 1,895 | +3 | +0.2% | 14,900 |
| 2024/02/07 | 1,892 | 1,901 | 1,891 | 1,892 | -5 | -0.3% | 5,200 |
| 2024/02/06 | 1,890 | 1,913 | 1,890 | 1,897 | +4 | +0.2% | 15,400 |
| 2024/02/05 | 1,882 | 1,899 | 1,882 | 1,893 | +14 | +0.7% | 8,100 |
| 2024/02/02 | 1,886 | 1,886 | 1,873 | 1,879 | -3 | -0.2% | 4,400 |
| 2024/02/01 | 1,903 | 1,903 | 1,869 | 1,882 | -13 | -0.7% | 10,000 |
| 2024/01/31 | 1,879 | 1,895 | 1,869 | 1,895 | +16 | +0.9% | 11,700 |
| 2024/01/30 | 1,902 | 1,904 | 1,879 | 1,879 | -26 | -1.4% | 29,000 |
| 2024/01/29 | 1,896 | 1,907 | 1,895 | 1,905 | +15 | +0.8% | 11,900 |
| 2024/01/26 | 1,884 | 1,897 | 1,884 | 1,890 | +6 | +0.3% | 7,900 |
| 2024/01/25 | 1,890 | 1,896 | 1,879 | 1,884 | -1 | -0.1% | 15,700 |
| 2024/01/24 | 1,873 | 1,890 | 1,873 | 1,885 | +13 | +0.7% | 8,500 |
| 2024/01/23 | 1,890 | 1,890 | 1,872 | 1,872 | -12 | -0.6% | 8,100 |
| 2024/01/22 | 1,865 | 1,894 | 1,865 | 1,884 | +15 | +0.8% | 13,100 |
| 2024/01/19 | 1,892 | 1,893 | 1,867 | 1,869 | -24 | -1.3% | 18,500 |
| 2024/01/18 | 1,897 | 1,905 | 1,893 | 1,893 | -10 | -0.5% | 5,800 |
| 2024/01/17 | 1,890 | 1,918 | 1,890 | 1,903 | +14 | +0.7% | 17,900 |
| 2024/01/16 | 1,898 | 1,898 | 1,887 | 1,889 | -2 | -0.1% | 10,600 |
| 2024/01/15 | 1,885 | 1,895 | 1,874 | 1,891 | +6 | +0.3% | 11,200 |
| 2024/01/12 | 1,901 | 1,914 | 1,880 | 1,885 | -9 | -0.5% | 18,200 |
| 2024/01/11 | 1,900 | 1,900 | 1,887 | 1,894 | -4 | -0.2% | 20,300 |
| 2024/01/10 | 1,899 | 1,903 | 1,890 | 1,898 | +4 | +0.2% | 14,600 |
| 2024/01/09 | 1,870 | 1,897 | 1,870 | 1,894 | +27 | +1.4% | 19,500 |
| 2024/01/05 | 1,884 | 1,884 | 1,865 | 1,867 | -14 | -0.7% | 14,500 |
| 2024/01/04 | 1,850 | 1,887 | 1,850 | 1,881 | +3 | +0.2% | 23,000 |
| 2023/12/29 | 1,845 | 1,880 | 1,840 | 1,878 | +40 | +2.2% | 25,800 |
| 2023/12/28 | 1,821 | 1,851 | 1,794 | 1,838 | +12 | +0.7% | 45,700 |
| 2023/12/27 | 1,837 | 1,850 | 1,818 | 1,826 | +9 | +0.5% | 65,800 |
| 2023/12/26 | 1,906 | 1,906 | 1,811 | 1,817 | -118 | -6.1% | 191,300 |
| 2023/12/25 | 1,918 | 1,945 | 1,909 | 1,935 | +24 | +1.3% | 69,800 |
| 2023/12/22 | 1,916 | 1,930 | 1,911 | 1,911 | +1 | +0.1% | 16,700 |
| 2023/12/21 | 1,910 | 1,920 | 1,904 | 1,910 | -7 | -0.4% | 17,500 |
| 2023/12/20 | 1,911 | 1,920 | 1,909 | 1,917 | +6 | +0.3% | 14,500 |
| 2023/12/19 | 1,920 | 1,949 | 1,895 | 1,911 | ±0 | ±0% | 28,700 |
| 2023/12/18 | 1,917 | 1,917 | 1,892 | 1,911 | +1 | +0.1% | 18,600 |
| 2023/12/15 | 1,907 | 1,913 | 1,903 | 1,910 | +5 | +0.3% | 12,900 |
| 2023/12/14 | 1,913 | 1,929 | 1,905 | 1,905 | -8 | -0.4% | 12,000 |
| 2023/12/13 | 1,912 | 1,916 | 1,905 | 1,913 | -2 | -0.1% | 13,600 |
| 2023/12/12 | 1,929 | 1,929 | 1,906 | 1,915 | -14 | -0.7% | 13,900 |
| 2023/12/11 | 1,929 | 1,929 | 1,917 | 1,929 | +8 | +0.4% | 13,100 |
| 2023/12/08 | 1,940 | 1,945 | 1,917 | 1,921 | -19 | -1% | 24,200 |
51～
100
件表示中 / 5153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 | 194,300円 | +15.4% | +36.6% | 2.26% | 22.94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 |
| リプロセル | 13,600円 | -17.9% | - | 0.00% | - | 1.56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 |
| 片倉コープ | 115,900円 | -15.7% | - | 1.73% | - | 0.44倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| ＫＩＭＯＴＯ | 21,000円 | +7.0% | +32.4% | 2.86% | 26.18倍 | 0.53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 |
| 田岡化 | 79,400円 | -5.5% | +96.9% | 2.27% | 17.50倍 | 0.67倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
市場注目の銘柄
チャート関連のコラム
