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 |
|---|---|---|---|---|---|---|---|
| 2021/01/06 | 2,987 | 2,995 | 2,934 | 2,985 | -10 | -0.3% | 31,400 |
| 2021/01/05 | 2,971 | 3,005 | 2,928 | 2,995 | +21 | +0.7% | 48,600 |
| 2021/01/04 | 2,930 | 3,005 | 2,832 | 2,974 | +74 | +2.6% | 75,400 |
| 2020/12/30 | 2,883 | 2,930 | 2,870 | 2,900 | +25 | +0.9% | 61,400 |
| 2020/12/29 | 2,916 | 2,939 | 2,820 | 2,875 | -46 | -1.6% | 106,300 |
| 2020/12/28 | 3,090 | 3,090 | 2,917 | 2,921 | -154 | -5% | 147,400 |
| 2020/12/25 | 3,130 | 3,145 | 3,020 | 3,075 | -30 | -1% | 170,900 |
| 2020/12/24 | 3,130 | 3,130 | 3,055 | 3,105 | -15 | -0.5% | 72,000 |
| 2020/12/23 | 3,065 | 3,140 | 3,055 | 3,120 | +50 | +1.6% | 51,000 |
| 2020/12/22 | 3,080 | 3,105 | 3,020 | 3,070 | -20 | -0.6% | 71,300 |
| 2020/12/21 | 3,140 | 3,140 | 3,065 | 3,090 | -45 | -1.4% | 41,500 |
| 2020/12/18 | 3,200 | 3,215 | 3,125 | 3,135 | -70 | -2.2% | 39,700 |
| 2020/12/17 | 3,195 | 3,225 | 3,135 | 3,205 | +20 | +0.6% | 44,200 |
| 2020/12/16 | 3,170 | 3,220 | 3,160 | 3,185 | +15 | +0.5% | 45,000 |
| 2020/12/15 | 3,125 | 3,175 | 3,105 | 3,170 | +25 | +0.8% | 32,200 |
| 2020/12/14 | 3,065 | 3,155 | 3,065 | 3,145 | +80 | +2.6% | 52,200 |
| 2020/12/11 | 3,080 | 3,115 | 3,040 | 3,065 | -50 | -1.6% | 43,000 |
| 2020/12/10 | 3,015 | 3,120 | 3,010 | 3,115 | +70 | +2.3% | 39,700 |
| 2020/12/09 | 3,070 | 3,070 | 3,025 | 3,045 | -20 | -0.7% | 23,200 |
| 2020/12/08 | 3,020 | 3,070 | 2,994 | 3,065 | +40 | +1.3% | 32,900 |
| 2020/12/07 | 3,040 | 3,105 | 2,992 | 3,025 | -5 | -0.2% | 69,500 |
| 2020/12/04 | 3,025 | 3,040 | 2,996 | 3,030 | +10 | +0.3% | 40,000 |
| 2020/12/03 | 3,055 | 3,055 | 3,010 | 3,020 | -40 | -1.3% | 46,100 |
| 2020/12/02 | 3,080 | 3,095 | 3,010 | 3,060 | -25 | -0.8% | 43,200 |
| 2020/12/01 | 3,145 | 3,170 | 3,060 | 3,085 | -25 | -0.8% | 60,700 |
| 2020/11/30 | 3,195 | 3,200 | 3,100 | 3,110 | -65 | -2% | 44,300 |
| 2020/11/27 | 3,150 | 3,245 | 3,150 | 3,175 | +25 | +0.8% | 57,400 |
| 2020/11/26 | 3,195 | 3,240 | 3,150 | 3,150 | -10 | -0.3% | 71,000 |
| 2020/11/25 | 3,180 | 3,205 | 3,150 | 3,160 | +5 | +0.2% | 53,200 |
| 2020/11/24 | 3,215 | 3,225 | 3,140 | 3,155 | -45 | -1.4% | 47,000 |
| 2020/11/20 | 3,210 | 3,235 | 3,180 | 3,200 | -10 | -0.3% | 33,400 |
| 2020/11/19 | 3,200 | 3,280 | 3,190 | 3,210 | +25 | +0.8% | 63,300 |
| 2020/11/18 | 3,155 | 3,220 | 3,115 | 3,185 | +60 | +1.9% | 69,200 |
| 2020/11/17 | 3,240 | 3,250 | 3,095 | 3,125 | -185 | -5.6% | 87,800 |
| 2020/11/16 | 3,380 | 3,395 | 3,290 | 3,310 | -90 | -2.6% | 55,200 |
| 2020/11/13 | 3,410 | 3,500 | 3,340 | 3,400 | +80 | +2.4% | 162,000 |
| 2020/11/12 | 3,180 | 3,320 | 3,180 | 3,320 | +170 | +5.4% | 94,200 |
| 2020/11/11 | 3,065 | 3,160 | 3,045 | 3,150 | +105 | +3.4% | 66,000 |
| 2020/11/10 | 3,235 | 3,235 | 3,010 | 3,045 | -235 | -7.2% | 133,200 |
| 2020/11/09 | 3,250 | 3,290 | 3,215 | 3,280 | +60 | +1.9% | 56,600 |
| 2020/11/06 | 3,260 | 3,260 | 3,190 | 3,220 | -15 | -0.5% | 44,700 |
| 2020/11/05 | 3,160 | 3,290 | 3,130 | 3,235 | +75 | +2.4% | 84,700 |
| 2020/11/04 | 3,065 | 3,175 | 3,050 | 3,160 | +115 | +3.8% | 75,800 |
| 2020/11/02 | 3,035 | 3,090 | 2,997 | 3,045 | +35 | +1.2% | 49,500 |
| 2020/10/30 | 3,065 | 3,075 | 2,998 | 3,010 | -75 | -2.4% | 59,900 |
| 2020/10/29 | 3,065 | 3,105 | 3,030 | 3,085 | -35 | -1.1% | 52,100 |
| 2020/10/28 | 3,055 | 3,190 | 3,055 | 3,120 | +15 | +0.5% | 62,900 |
| 2020/10/27 | 3,000 | 3,105 | 2,969 | 3,105 | +65 | +2.1% | 55,400 |
| 2020/10/26 | 3,105 | 3,130 | 3,010 | 3,040 | -65 | -2.1% | 60,800 |
| 2020/10/23 | 2,997 | 3,115 | 2,989 | 3,105 | +108 | +3.6% | 93,900 |
1101～
1150
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
