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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,843 | 1,860 | 1,843 | 1,855 | +18 | +1% | 19,900 |
| 2024/11/29 | 1,818 | 1,856 | 1,815 | 1,837 | -57 | -3% | 44,500 |
| 2024/11/28 | 1,896 | 1,912 | 1,885 | 1,894 | -68 | -3.5% | 80,600 |
| 2024/11/27 | 1,934 | 1,962 | 1,927 | 1,962 | +16 | +0.8% | 193,900 |
| 2024/11/26 | 1,943 | 1,950 | 1,941 | 1,946 | -2 | -0.1% | 48,800 |
| 2024/11/25 | 1,941 | 1,950 | 1,934 | 1,948 | +13 | +0.7% | 36,300 |
| 2024/11/22 | 1,930 | 1,939 | 1,930 | 1,935 | -3 | -0.2% | 13,900 |
| 2024/11/21 | 1,935 | 1,941 | 1,935 | 1,938 | +8 | +0.4% | 6,300 |
| 2024/11/20 | 1,933 | 1,938 | 1,925 | 1,930 | -2 | -0.1% | 11,300 |
| 2024/11/19 | 1,924 | 1,934 | 1,924 | 1,932 | +2 | +0.1% | 7,600 |
| 2024/11/18 | 1,939 | 1,940 | 1,929 | 1,930 | -13 | -0.7% | 13,100 |
| 2024/11/15 | 1,944 | 1,951 | 1,939 | 1,943 | -5 | -0.3% | 9,100 |
| 2024/11/14 | 1,954 | 1,960 | 1,948 | 1,948 | +5 | +0.3% | 15,000 |
| 2024/11/13 | 1,936 | 1,954 | 1,936 | 1,943 | +12 | +0.6% | 36,300 |
| 2024/11/12 | 1,933 | 1,942 | 1,926 | 1,931 | -5 | -0.3% | 13,100 |
| 2024/11/11 | 1,929 | 1,949 | 1,929 | 1,936 | +4 | +0.2% | 11,100 |
| 2024/11/08 | 1,945 | 1,945 | 1,917 | 1,932 | -7 | -0.4% | 8,500 |
| 2024/11/07 | 1,920 | 1,940 | 1,916 | 1,939 | +24 | +1.3% | 12,600 |
| 2024/11/06 | 1,912 | 1,924 | 1,907 | 1,915 | +8 | +0.4% | 5,800 |
| 2024/11/05 | 1,918 | 1,920 | 1,903 | 1,907 | -10 | -0.5% | 8,200 |
| 2024/11/01 | 1,900 | 1,918 | 1,896 | 1,917 | -3 | -0.2% | 7,900 |
| 2024/10/31 | 1,908 | 1,920 | 1,893 | 1,920 | +30 | +1.6% | 11,700 |
| 2024/10/30 | 1,898 | 1,908 | 1,890 | 1,890 | -9 | -0.5% | 34,800 |
| 2024/10/29 | 1,900 | 1,910 | 1,897 | 1,899 | ±0 | ±0% | 4,900 |
| 2024/10/28 | 1,900 | 1,917 | 1,899 | 1,899 | -1 | -0.1% | 5,200 |
| 2024/10/25 | 1,920 | 1,922 | 1,900 | 1,900 | -15 | -0.8% | 8,100 |
| 2024/10/24 | 1,915 | 1,922 | 1,910 | 1,915 | +3 | +0.2% | 5,500 |
| 2024/10/23 | 1,923 | 1,923 | 1,912 | 1,912 | -13 | -0.7% | 5,300 |
| 2024/10/22 | 1,922 | 1,935 | 1,921 | 1,925 | -11 | -0.6% | 3,900 |
| 2024/10/21 | 1,939 | 1,939 | 1,922 | 1,936 | +1 | +0.1% | 5,000 |
| 2024/10/18 | 1,938 | 1,940 | 1,923 | 1,935 | -1 | -0.1% | 5,400 |
| 2024/10/17 | 1,936 | 1,945 | 1,936 | 1,936 | ±0 | ±0% | 5,300 |
| 2024/10/16 | 1,927 | 1,936 | 1,927 | 1,936 | +6 | +0.3% | 5,800 |
| 2024/10/15 | 1,933 | 1,937 | 1,920 | 1,930 | ±0 | ±0% | 8,400 |
| 2024/10/11 | 1,918 | 1,930 | 1,918 | 1,930 | +1 | +0.1% | 5,700 |
| 2024/10/10 | 1,925 | 1,930 | 1,917 | 1,929 | +4 | +0.2% | 8,700 |
| 2024/10/09 | 1,941 | 1,941 | 1,918 | 1,925 | ±0 | ±0% | 13,300 |
| 2024/10/08 | 1,927 | 1,937 | 1,925 | 1,925 | -13 | -0.7% | 5,500 |
| 2024/10/07 | 1,936 | 1,938 | 1,927 | 1,938 | +9 | +0.5% | 6,800 |
| 2024/10/04 | 1,936 | 1,936 | 1,921 | 1,929 | +5 | +0.3% | 4,600 |
| 2024/10/03 | 1,932 | 1,932 | 1,921 | 1,924 | +2 | +0.1% | 6,500 |
| 2024/10/02 | 1,921 | 1,940 | 1,917 | 1,922 | +2 | +0.1% | 10,000 |
| 2024/10/01 | 1,918 | 1,933 | 1,917 | 1,920 | +3 | +0.2% | 10,400 |
| 2024/09/30 | 1,865 | 1,919 | 1,861 | 1,917 | +2 | +0.1% | 10,400 |
| 2024/09/27 | 1,895 | 1,923 | 1,895 | 1,915 | +11 | +0.6% | 11,800 |
| 2024/09/26 | 1,929 | 1,936 | 1,884 | 1,904 | -36 | -1.9% | 37,700 |
| 2024/09/25 | 1,920 | 1,940 | 1,918 | 1,940 | +22 | +1.1% | 36,500 |
| 2024/09/24 | 1,916 | 1,918 | 1,905 | 1,918 | +13 | +0.7% | 9,600 |
| 2024/09/20 | 1,901 | 1,905 | 1,895 | 1,905 | +12 | +0.6% | 8,600 |
| 2024/09/19 | 1,889 | 1,893 | 1,880 | 1,893 | +14 | +0.7% | 6,800 |
101～
150
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
