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 |
|---|---|---|---|---|---|---|---|
| 2020/07/31 | 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 |
| 2020/07/13 | 4,240 | 4,255 | 4,240 | 4,240 | -700 | -14.2% | 71,700 |
| 2020/07/10 | 5,180 | 5,230 | 4,880 | 4,940 | -170 | -3.3% | 105,100 |
| 2020/07/09 | 5,340 | 5,350 | 5,050 | 5,110 | -150 | -2.9% | 69,100 |
| 2020/07/08 | 5,150 | 5,300 | 5,070 | 5,260 | +130 | +2.5% | 64,700 |
| 2020/07/07 | 5,290 | 5,300 | 5,030 | 5,130 | -120 | -2.3% | 78,900 |
| 2020/07/06 | 5,180 | 5,460 | 5,180 | 5,250 | ±0 | ±0% | 80,200 |
| 2020/07/03 | 5,200 | 5,450 | 5,150 | 5,250 | -30 | -0.6% | 80,100 |
| 2020/07/02 | 5,400 | 5,410 | 5,000 | 5,280 | -190 | -3.5% | 153,600 |
| 2020/07/01 | 5,620 | 5,680 | 5,430 | 5,470 | -150 | -2.7% | 44,700 |
| 2020/06/30 | 6,000 | 6,080 | 5,330 | 5,620 | -360 | -6% | 138,400 |
| 2020/06/29 | 5,700 | 6,000 | 5,650 | 5,980 | +270 | +4.7% | 110,700 |
| 2020/06/26 | 5,830 | 5,920 | 5,570 | 5,710 | -50 | -0.9% | 104,700 |
| 2020/06/25 | 5,800 | 6,060 | 5,720 | 5,760 | -90 | -1.5% | 135,700 |
| 2020/06/24 | 5,930 | 6,160 | 5,720 | 5,850 | -180 | -3% | 145,300 |
| 2020/06/23 | 6,000 | 6,240 | 5,660 | 6,030 | -130 | -2.1% | 272,600 |
| 2020/06/22 | 6,620 | 6,720 | 6,040 | 6,160 | -60 | -1% | 336,400 |
| 2020/06/19 | 5,700 | 6,290 | 5,700 | 6,220 | +620 | +11.1% | 337,300 |
| 2020/06/18 | 5,490 | 5,660 | 5,320 | 5,600 | +290 | +5.5% | 161,500 |
| 2020/06/17 | 4,885 | 5,360 | 4,880 | 5,310 | +445 | +9.1% | 152,400 |
| 2020/06/16 | 4,995 | 5,060 | 4,620 | 4,865 | +115 | +2.4% | 212,900 |
| 2020/06/15 | 4,385 | 4,920 | 4,375 | 4,750 | +365 | +8.3% | 198,700 |
| 2020/06/12 | 4,010 | 4,480 | 4,000 | 4,385 | +95 | +2.2% | 93,100 |
| 2020/06/11 | 4,335 | 4,395 | 4,225 | 4,290 | -105 | -2.4% | 71,600 |
| 2020/06/10 | 4,490 | 4,490 | 4,325 | 4,395 | -95 | -2.1% | 73,400 |
| 2020/06/09 | 4,200 | 4,490 | 4,200 | 4,490 | +200 | +4.7% | 105,400 |
| 2020/06/08 | 4,360 | 4,615 | 4,290 | 4,290 | -10 | -0.2% | 154,000 |
| 2020/06/05 | 4,270 | 4,360 | 4,155 | 4,300 | +30 | +0.7% | 59,900 |
| 2020/06/04 | 4,175 | 4,330 | 4,105 | 4,270 | +65 | +1.5% | 112,400 |
| 2020/06/03 | 3,995 | 4,220 | 3,950 | 4,205 | +210 | +5.3% | 105,600 |
| 2020/06/02 | 3,860 | 4,020 | 3,760 | 3,995 | +190 | +5% | 119,800 |
| 2020/06/01 | 3,925 | 3,975 | 3,800 | 3,805 | +140 | +3.8% | 120,400 |
| 2020/05/29 | 3,405 | 3,795 | 3,400 | 3,665 | +330 | +9.9% | 206,500 |
| 2020/05/28 | 3,050 | 3,415 | 3,015 | 3,335 | +310 | +10.2% | 211,500 |
| 2020/05/27 | 3,010 | 3,105 | 3,010 | 3,025 | -35 | -1.1% | 55,900 |
| 2020/05/26 | 3,110 | 3,125 | 2,965 | 3,060 | -55 | -1.8% | 76,700 |
| 2020/05/25 | 3,000 | 3,115 | 2,977 | 3,115 | +115 | +3.8% | 47,400 |
| 2020/05/22 | 3,045 | 3,125 | 2,992 | 3,000 | -25 | -0.8% | 49,200 |
| 2020/05/21 | 3,000 | 3,055 | 2,950 | 3,025 | +5 | +0.2% | 49,700 |
1201～
1250
件表示中 / 5431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 | 209,600円 | +3.4% | +2.0% | 3.82% | 7.93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 |
| 田中化研 | 41,300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 | 23,200円 | -5.3% | -16.5% | 3.02% | 13.08倍 | 0.56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 | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26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 |
| リベルタ | 202,500円 | +27.4% | +500.0% | 0.49% | 75.36倍 | 7.76倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
