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 |
|---|---|---|---|---|---|---|---|
| 2020/09/28 | 3,680 | 3,680 | 3,275 | 3,320 | -190 | -5.4% | 453,400 |
| 2020/09/25 | 3,535 | 3,635 | 3,340 | 3,510 | +465 | +15.3% | 780,900 |
| 2020/09/24 | 3,340 | 3,340 | 3,045 | 3,045 | -350 | -10.3% | 370,600 |
| 2020/09/23 | 3,260 | 3,450 | 3,245 | 3,395 | +175 | +5.4% | 178,000 |
| 2020/09/18 | 3,300 | 3,365 | 3,165 | 3,220 | -105 | -3.2% | 151,900 |
| 2020/09/17 | 3,145 | 3,330 | 3,145 | 3,325 | +180 | +5.7% | 116,700 |
| 2020/09/16 | 3,195 | 3,255 | 3,130 | 3,145 | -55 | -1.7% | 75,600 |
| 2020/09/15 | 3,170 | 3,205 | 3,135 | 3,200 | +45 | +1.4% | 48,300 |
| 2020/09/14 | 3,145 | 3,210 | 3,095 | 3,155 | +40 | +1.3% | 69,500 |
| 2020/09/11 | 3,040 | 3,120 | 2,991 | 3,115 | +105 | +3.5% | 65,700 |
| 2020/09/10 | 3,045 | 3,090 | 3,010 | 3,010 | -20 | -0.7% | 27,600 |
| 2020/09/09 | 2,930 | 3,045 | 2,925 | 3,030 | +72 | +2.4% | 51,600 |
| 2020/09/08 | 3,020 | 3,025 | 2,908 | 2,958 | -39 | -1.3% | 56,200 |
| 2020/09/07 | 3,015 | 3,020 | 2,958 | 2,997 | -58 | -1.9% | 66,200 |
| 2020/09/04 | 3,025 | 3,080 | 3,005 | 3,055 | -25 | -0.8% | 32,400 |
| 2020/09/03 | 3,100 | 3,115 | 3,070 | 3,080 | -45 | -1.4% | 32,700 |
| 2020/09/02 | 3,125 | 3,135 | 3,045 | 3,125 | -10 | -0.3% | 45,400 |
| 2020/09/01 | 3,040 | 3,165 | 3,040 | 3,135 | +75 | +2.5% | 63,900 |
| 2020/08/31 | 2,989 | 3,100 | 2,980 | 3,060 | +55 | +1.8% | 38,200 |
| 2020/08/28 | 3,075 | 3,120 | 2,980 | 3,005 | -80 | -2.6% | 80,300 |
| 2020/08/27 | 3,140 | 3,140 | 3,055 | 3,085 | -55 | -1.8% | 41,800 |
| 2020/08/26 | 3,050 | 3,140 | 3,030 | 3,140 | +80 | +2.6% | 52,700 |
| 2020/08/25 | 3,000 | 3,100 | 2,995 | 3,060 | +45 | +1.5% | 65,400 |
| 2020/08/24 | 3,120 | 3,130 | 2,989 | 3,015 | -75 | -2.4% | 107,500 |
| 2020/08/21 | 3,375 | 3,400 | 3,070 | 3,090 | -315 | -9.3% | 284,100 |
| 2020/08/20 | 3,250 | 3,465 | 3,240 | 3,405 | +165 | +5.1% | 143,300 |
| 2020/08/19 | 3,245 | 3,265 | 3,170 | 3,240 | +10 | +0.3% | 55,400 |
| 2020/08/18 | 3,115 | 3,265 | 3,070 | 3,230 | +125 | +4% | 94,600 |
| 2020/08/17 | 3,180 | 3,205 | 3,090 | 3,105 | -85 | -2.7% | 54,200 |
| 2020/08/14 | 3,105 | 3,235 | 3,095 | 3,190 | +55 | +1.8% | 59,300 |
| 2020/08/13 | 3,180 | 3,195 | 3,100 | 3,135 | +5 | +0.2% | 63,700 |
| 2020/08/12 | 3,090 | 3,150 | 3,020 | 3,130 | +30 | +1% | 46,000 |
| 2020/08/11 | 3,060 | 3,115 | 2,941 | 3,100 | +45 | +1.5% | 69,600 |
| 2020/08/07 | 3,160 | 3,170 | 3,050 | 3,055 | -130 | -4.1% | 52,700 |
| 2020/08/06 | 3,065 | 3,225 | 3,000 | 3,185 | +120 | +3.9% | 111,500 |
| 2020/08/05 | 3,150 | 3,150 | 3,010 | 3,065 | -100 | -3.2% | 88,400 |
| 2020/08/04 | 3,120 | 3,250 | 3,070 | 3,165 | +60 | +1.9% | 148,500 |
| 2020/08/03 | 2,999 | 3,115 | 2,956 | 3,105 | +105 | +3.5% | 65,100 |
| 2020/07/31 | 3,075 | 3,145 | 3,000 | 3,000 | -95 | -3.1% | 64,800 |
| 2020/07/30 | 3,105 | 3,175 | 3,025 | 3,095 | +60 | +2% | 131,900 |
| 2020/07/29 | 3,340 | 3,375 | 3,030 | 3,035 | -310 | -9.3% | 162,600 |
| 2020/07/28 | 3,255 | 3,410 | 3,250 | 3,345 | +100 | +3.1% | 159,700 |
| 2020/07/27 | 3,170 | 3,255 | 3,165 | 3,245 | +5 | +0.2% | 53,200 |
| 2020/07/22 | 3,300 | 3,320 | 3,140 | 3,240 | -60 | -1.8% | 118,100 |
| 2020/07/21 | 3,420 | 3,460 | 3,265 | 3,300 | -95 | -2.8% | 81,800 |
| 2020/07/20 | 3,360 | 3,425 | 3,225 | 3,395 | +15 | +0.4% | 164,000 |
| 2020/07/17 | 3,550 | 3,570 | 3,370 | 3,380 | -100 | -2.9% | 108,200 |
| 2020/07/16 | 3,570 | 3,600 | 3,415 | 3,480 | -95 | -2.7% | 137,100 |
| 2020/07/15 | 3,580 | 3,625 | 3,390 | 3,575 | +15 | +0.4% | 272,800 |
| 2020/07/14 | 3,790 | 3,830 | 3,540 | 3,560 | -680 | -16% | 468,000 |
1201～
1250
件表示中 / 5469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 | 213,000円 | +5.4% | -11.4% | 3.57% | 11.43倍 | 0.85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 |
| ムトー精工 | 169,700円 | -7.5% | -12.8% | 5.30% | 7.46倍 | 0.64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 |
| 児玉化 | 83,700円 | +373.4% | +570.1% | 0.00% | 0.65倍 | 3.22倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 邦アセチレン | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23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 |
| アルマード | 118,800円 | +18.0% | +10.9% | 5.47% | 15.27倍 | 5.87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
