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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,871 | 1,875 | 1,865 | 1,872 | +12 | +0.6% | 3,900 |
| 2018/01/23 | 1,859 | 1,874 | 1,859 | 1,860 | +8 | +0.4% | 3,000 |
| 2018/01/22 | 1,865 | 1,869 | 1,850 | 1,852 | -9 | -0.5% | 10,100 |
| 2018/01/19 | 1,882 | 1,882 | 1,852 | 1,861 | -8 | -0.4% | 5,200 |
| 2018/01/18 | 1,886 | 1,886 | 1,869 | 1,869 | -5 | -0.3% | 2,800 |
| 2018/01/17 | 1,884 | 1,884 | 1,870 | 1,874 | +5 | +0.3% | 6,400 |
| 2018/01/16 | 1,867 | 1,875 | 1,867 | 1,869 | +6 | +0.3% | 7,300 |
| 2018/01/15 | 1,867 | 1,867 | 1,854 | 1,863 | +7 | +0.4% | 5,300 |
| 2018/01/12 | 1,858 | 1,870 | 1,854 | 1,856 | -2 | -0.1% | 7,300 |
| 2018/01/11 | 1,869 | 1,869 | 1,853 | 1,858 | +9 | +0.5% | 6,900 |
| 2018/01/10 | 1,836 | 1,860 | 1,836 | 1,849 | +13 | +0.7% | 4,700 |
| 2018/01/09 | 1,838 | 1,841 | 1,829 | 1,836 | +5 | +0.3% | 6,400 |
| 2018/01/05 | 1,825 | 1,833 | 1,823 | 1,831 | +7 | +0.4% | 5,400 |
| 2018/01/04 | 1,824 | 1,829 | 1,820 | 1,824 | +3 | +0.2% | 5,500 |
| 2017/12/29 | 1,821 | 1,837 | 1,817 | 1,821 | ±0 | ±0% | 2,500 |
| 2017/12/28 | 1,816 | 1,837 | 1,816 | 1,821 | +4 | +0.2% | 4,000 |
| 2017/12/27 | 1,813 | 1,840 | 1,806 | 1,817 | -36 | -1.9% | 15,500 |
| 2017/12/26 | 1,853 | 1,860 | 1,842 | 1,853 | +5 | +0.3% | 8,400 |
| 2017/12/25 | 1,834 | 1,855 | 1,826 | 1,848 | +22 | +1.2% | 9,000 |
| 2017/12/22 | 1,840 | 1,840 | 1,822 | 1,826 | -12 | -0.7% | 5,200 |
| 2017/12/21 | 1,833 | 1,839 | 1,832 | 1,838 | -2 | -0.1% | 2,400 |
| 2017/12/20 | 1,830 | 1,842 | 1,830 | 1,840 | +2 | +0.1% | 4,100 |
| 2017/12/19 | 1,856 | 1,856 | 1,826 | 1,838 | -14 | -0.8% | 7,800 |
| 2017/12/18 | 1,856 | 1,856 | 1,849 | 1,852 | -4 | -0.2% | 6,100 |
| 2017/12/15 | 1,856 | 1,864 | 1,851 | 1,856 | ±0 | ±0% | 4,100 |
| 2017/12/14 | 1,850 | 1,862 | 1,850 | 1,856 | +2 | +0.1% | 9,500 |
| 2017/12/13 | 1,850 | 1,858 | 1,841 | 1,854 | +4 | +0.2% | 5,900 |
| 2017/12/12 | 1,855 | 1,862 | 1,840 | 1,850 | +1 | +0.1% | 6,000 |
| 2017/12/11 | 1,840 | 1,855 | 1,835 | 1,849 | +29 | +1.6% | 12,700 |
| 2017/12/08 | 1,817 | 1,829 | 1,806 | 1,820 | +15 | +0.8% | 9,500 |
| 2017/12/07 | 1,779 | 1,810 | 1,779 | 1,805 | +44 | +2.5% | 10,800 |
| 2017/12/06 | 1,795 | 1,800 | 1,761 | 1,761 | -32 | -1.8% | 10,800 |
| 2017/12/05 | 1,813 | 1,817 | 1,792 | 1,793 | -33 | -1.8% | 11,500 |
| 2017/12/04 | 1,837 | 1,842 | 1,823 | 1,826 | -17 | -0.9% | 8,300 |
| 2017/12/01 | 1,850 | 1,861 | 1,841 | 1,843 | -8 | -0.4% | 8,700 |
| 2017/11/30 | 1,854 | 1,855 | 1,841 | 1,851 | -3 | -0.2% | 7,300 |
| 2017/11/29 | 1,850 | 1,860 | 1,850 | 1,854 | +6 | +0.3% | 7,100 |
| 2017/11/28 | 1,843 | 1,856 | 1,834 | 1,848 | -40 | -2.1% | 39,600 |
| 2017/11/27 | 1,899 | 1,901 | 1,878 | 1,888 | -11 | -0.6% | 33,400 |
| 2017/11/24 | 1,900 | 1,902 | 1,895 | 1,899 | -6 | -0.3% | 13,200 |
| 2017/11/22 | 1,905 | 1,907 | 1,892 | 1,905 | +5 | +0.3% | 8,900 |
| 2017/11/21 | 1,892 | 1,905 | 1,891 | 1,900 | +14 | +0.7% | 6,700 |
| 2017/11/20 | 1,892 | 1,892 | 1,882 | 1,886 | +4 | +0.2% | 6,900 |
| 2017/11/17 | 1,880 | 1,912 | 1,880 | 1,882 | -2 | -0.1% | 16,800 |
| 2017/11/16 | 1,871 | 1,899 | 1,871 | 1,884 | +4 | +0.2% | 18,800 |
| 2017/11/15 | 1,898 | 1,898 | 1,880 | 1,880 | -16 | -0.8% | 10,300 |
| 2017/11/14 | 1,900 | 1,900 | 1,890 | 1,896 | +7 | +0.4% | 18,200 |
| 2017/11/13 | 1,915 | 1,915 | 1,889 | 1,889 | -24 | -1.3% | 13,000 |
| 2017/11/10 | 1,907 | 1,920 | 1,902 | 1,913 | -10 | -0.5% | 10,100 |
| 2017/11/09 | 1,920 | 1,929 | 1,916 | 1,923 | +1 | +0.1% | 11,000 |
1851～
1900
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 | 169,600円 | -7.5% | -12.8% | 5.31% | 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 | 86,200円 | +373.4% | +570.1% | 0.00% | 0.67倍 | 3.32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 | 118,700円 | +18.0% | +10.9% | 5.48% | 15.26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
