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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/08 | 1,917 | 1,923 | 1,915 | 1,922 | -2 | -0.1% | 5,400 |
| 2017/11/07 | 1,922 | 1,929 | 1,919 | 1,924 | -5 | -0.3% | 7,900 |
| 2017/11/06 | 1,932 | 1,934 | 1,927 | 1,929 | -5 | -0.3% | 8,800 |
| 2017/11/02 | 1,928 | 1,934 | 1,915 | 1,934 | +12 | +0.6% | 6,900 |
| 2017/11/01 | 1,928 | 1,930 | 1,919 | 1,922 | +3 | +0.2% | 11,300 |
| 2017/10/31 | 1,915 | 1,919 | 1,906 | 1,919 | +9 | +0.5% | 7,100 |
| 2017/10/30 | 1,913 | 1,913 | 1,903 | 1,910 | +5 | +0.3% | 11,900 |
| 2017/10/27 | 1,899 | 1,912 | 1,899 | 1,905 | +5 | +0.3% | 11,600 |
| 2017/10/26 | 1,901 | 1,904 | 1,895 | 1,900 | -2 | -0.1% | 6,500 |
| 2017/10/25 | 1,900 | 1,903 | 1,896 | 1,902 | -2 | -0.1% | 6,600 |
| 2017/10/24 | 1,899 | 1,904 | 1,895 | 1,904 | +5 | +0.3% | 4,700 |
| 2017/10/23 | 1,900 | 1,907 | 1,893 | 1,899 | +4 | +0.2% | 11,300 |
| 2017/10/20 | 1,898 | 1,898 | 1,890 | 1,895 | -8 | -0.4% | 6,400 |
| 2017/10/19 | 1,908 | 1,908 | 1,899 | 1,903 | -6 | -0.3% | 4,300 |
| 2017/10/18 | 1,904 | 1,909 | 1,898 | 1,909 | +7 | +0.4% | 3,700 |
| 2017/10/17 | 1,915 | 1,915 | 1,902 | 1,902 | -18 | -0.9% | 8,500 |
| 2017/10/16 | 1,929 | 1,929 | 1,915 | 1,920 | -7 | -0.4% | 7,500 |
| 2017/10/13 | 1,913 | 1,930 | 1,913 | 1,927 | +3 | +0.2% | 7,700 |
| 2017/10/12 | 1,939 | 1,939 | 1,912 | 1,924 | +19 | +1% | 10,300 |
| 2017/10/11 | 1,897 | 1,920 | 1,897 | 1,905 | -21 | -1.1% | 9,100 |
| 2017/10/10 | 1,911 | 1,934 | 1,910 | 1,926 | +16 | +0.8% | 8,800 |
| 2017/10/06 | 1,910 | 1,916 | 1,900 | 1,910 | +14 | +0.7% | 8,900 |
| 2017/10/05 | 1,900 | 1,908 | 1,896 | 1,896 | -4 | -0.2% | 6,600 |
| 2017/10/04 | 1,897 | 1,900 | 1,894 | 1,900 | +6 | +0.3% | 6,600 |
| 2017/10/03 | 1,877 | 1,895 | 1,874 | 1,894 | +22 | +1.2% | 11,200 |
| 2017/10/02 | 1,850 | 1,879 | 1,850 | 1,872 | -37 | -1.9% | 30,000 |
| 2017/09/29 | 1,925 | 1,929 | 1,897 | 1,909 | -9 | -0.5% | 18,100 |
| 2017/09/28 | 1,917 | 1,924 | 1,908 | 1,918 | +1 | +0.1% | 12,700 |
| 2017/09/27 | 1,910 | 1,917 | 1,901 | 1,917 | +7 | +0.4% | 5,800 |
| 2017/09/26 | 1,918 | 1,926 | 1,887 | 1,910 | -8 | -0.4% | 11,200 |
| 2017/09/25 | 1,908 | 1,920 | 1,905 | 1,918 | +11 | +0.6% | 12,300 |
| 2017/09/22 | 1,925 | 1,925 | 1,900 | 1,907 | -8 | -0.4% | 11,200 |
| 2017/09/21 | 1,929 | 1,934 | 1,914 | 1,915 | -11 | -0.6% | 6,200 |
| 2017/09/20 | 1,930 | 1,933 | 1,913 | 1,926 | +2 | +0.1% | 10,700 |
| 2017/09/19 | 1,923 | 1,928 | 1,919 | 1,924 | +18 | +0.9% | 8,600 |
| 2017/09/15 | 1,903 | 1,923 | 1,902 | 1,906 | +6 | +0.3% | 6,400 |
| 2017/09/14 | 1,925 | 1,940 | 1,893 | 1,900 | -7 | -0.4% | 13,200 |
1851～
1900
件表示中 / 5432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 | 208,800円 | +3.4% | +2.0% | 3.83% | 7.90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 | 40,800円 | +26.0% | - | 0.00% | - | 0.79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 | 35,200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 |
| ＵＦＨＤ | 69,900円 | +10.9% | -3.3% | 5.58% | 8.64倍 | 0.73倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
市場注目の銘柄
チャート関連のコラム
