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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/09/13 | 1,899 | 1,920 | 1,879 | 1,907 | +20 | +1.1% | 14,800 |
| 2017/09/12 | 1,886 | 1,889 | 1,880 | 1,887 | +8 | +0.4% | 4,000 |
| 2017/09/11 | 1,895 | 1,895 | 1,878 | 1,879 | -8 | -0.4% | 4,100 |
| 2017/09/08 | 1,859 | 1,887 | 1,859 | 1,887 | +5 | +0.3% | 7,700 |
| 2017/09/07 | 1,918 | 1,918 | 1,875 | 1,882 | -4 | -0.2% | 5,900 |
| 2017/09/06 | 1,850 | 1,904 | 1,835 | 1,886 | +4 | +0.2% | 5,900 |
| 2017/09/05 | 1,925 | 1,925 | 1,881 | 1,882 | -48 | -2.5% | 10,500 |
| 2017/09/04 | 1,946 | 1,946 | 1,900 | 1,930 | -19 | -1% | 14,300 |
| 2017/09/01 | 1,965 | 1,965 | 1,931 | 1,949 | +12 | +0.6% | 20,300 |
| 2017/08/31 | 1,946 | 1,946 | 1,918 | 1,937 | +37 | +1.9% | 23,200 |
| 2017/08/30 | 1,869 | 1,900 | 1,869 | 1,900 | +43 | +2.3% | 17,600 |
| 2017/08/29 | 1,834 | 1,860 | 1,823 | 1,857 | +23 | +1.3% | 12,600 |
| 2017/08/28 | 1,827 | 1,834 | 1,821 | 1,834 | +23 | +1.3% | 9,700 |
1901～
1950
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 | 212,600円 | +5.4% | -11.4% | 3.57% | 11.41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 | 169,900円 | -7.5% | -12.8% | 5.30% | 7.47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 | 85,300円 | +373.4% | +570.1% | 0.00% | 0.66倍 | 3.28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 | 118,000円 | +18.0% | +10.9% | 5.51% | 15.17倍 | 5.83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
