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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,725 | 1,725 | 1,717 | 1,717 | ±0 | ±0% | 2,200 |
| 2017/06/14 | 1,714 | 1,722 | 1,714 | 1,717 | +3 | +0.2% | 2,200 |
| 2017/06/13 | 1,710 | 1,715 | 1,708 | 1,714 | -4 | -0.2% | 3,300 |
| 2017/06/12 | 1,727 | 1,727 | 1,714 | 1,718 | -9 | -0.5% | 2,900 |
| 2017/06/09 | 1,732 | 1,736 | 1,723 | 1,727 | -6 | -0.3% | 4,800 |
| 2017/06/08 | 1,737 | 1,745 | 1,733 | 1,733 | -4 | -0.2% | 3,100 |
| 2017/06/07 | 1,756 | 1,756 | 1,731 | 1,737 | +1 | +0.1% | 1,400 |
| 2017/06/06 | 1,747 | 1,747 | 1,732 | 1,736 | -9 | -0.5% | 3,600 |
| 2017/06/05 | 1,757 | 1,757 | 1,745 | 1,745 | -12 | -0.7% | 3,900 |
| 2017/06/02 | 1,726 | 1,757 | 1,726 | 1,757 | +30 | +1.7% | 6,600 |
| 2017/06/01 | 1,720 | 1,728 | 1,718 | 1,727 | +7 | +0.4% | 4,500 |
| 2017/05/31 | 1,738 | 1,738 | 1,716 | 1,720 | -18 | -1% | 7,400 |
| 2017/05/30 | 1,735 | 1,756 | 1,735 | 1,738 | +3 | +0.2% | 5,200 |
| 2017/05/29 | 1,750 | 1,752 | 1,730 | 1,735 | -38 | -2.1% | 26,600 |
| 2017/05/26 | 1,782 | 1,789 | 1,766 | 1,773 | -27 | -1.5% | 33,100 |
| 2017/05/25 | 1,800 | 1,809 | 1,797 | 1,800 | -10 | -0.6% | 12,600 |
| 2017/05/24 | 1,830 | 1,830 | 1,807 | 1,810 | -10 | -0.5% | 8,600 |
| 2017/05/23 | 1,827 | 1,832 | 1,820 | 1,820 | -2 | -0.1% | 9,000 |
| 2017/05/22 | 1,808 | 1,823 | 1,808 | 1,822 | +14 | +0.8% | 5,700 |
| 2017/05/19 | 1,799 | 1,810 | 1,799 | 1,808 | +6 | +0.3% | 7,200 |
| 2017/05/18 | 1,800 | 1,802 | 1,791 | 1,802 | -12 | -0.7% | 9,100 |
| 2017/05/17 | 1,821 | 1,821 | 1,810 | 1,814 | -6 | -0.3% | 15,600 |
| 2017/05/16 | 1,828 | 1,829 | 1,820 | 1,820 | -7 | -0.4% | 6,800 |
| 2017/05/15 | 1,840 | 1,841 | 1,825 | 1,827 | -9 | -0.5% | 10,600 |
| 2017/05/12 | 1,840 | 1,843 | 1,836 | 1,836 | -7 | -0.4% | 7,500 |
| 2017/05/11 | 1,834 | 1,844 | 1,834 | 1,843 | +7 | +0.4% | 7,100 |
| 2017/05/10 | 1,844 | 1,844 | 1,830 | 1,836 | +9 | +0.5% | 7,700 |
| 2017/05/09 | 1,824 | 1,828 | 1,820 | 1,827 | +2 | +0.1% | 9,900 |
| 2017/05/08 | 1,822 | 1,831 | 1,821 | 1,825 | ±0 | ±0% | 14,700 |
| 2017/05/02 | 1,820 | 1,826 | 1,820 | 1,825 | +5 | +0.3% | 7,200 |
| 2017/05/01 | 1,822 | 1,830 | 1,818 | 1,820 | -2 | -0.1% | 10,400 |
| 2017/04/28 | 1,822 | 1,829 | 1,814 | 1,822 | ±0 | ±0% | 7,800 |
| 2017/04/27 | 1,830 | 1,830 | 1,798 | 1,822 | -8 | -0.4% | 6,700 |
| 2017/04/26 | 1,845 | 1,848 | 1,830 | 1,830 | +4 | +0.2% | 7,000 |
| 2017/04/25 | 1,820 | 1,826 | 1,810 | 1,826 | +42 | +2.4% | 8,600 |
| 2017/04/24 | 1,777 | 1,784 | 1,776 | 1,784 | +7 | +0.4% | 4,300 |
| 2017/04/21 | 1,770 | 1,777 | 1,755 | 1,777 | +7 | +0.4% | 4,900 |
| 2017/04/20 | 1,792 | 1,792 | 1,770 | 1,770 | +1 | +0.1% | 4,600 |
| 2017/04/19 | 1,737 | 1,785 | 1,737 | 1,769 | +32 | +1.8% | 7,400 |
| 2017/04/18 | 1,739 | 1,748 | 1,731 | 1,737 | +14 | +0.8% | 4,000 |
| 2017/04/17 | 1,700 | 1,730 | 1,691 | 1,723 | +19 | +1.1% | 7,100 |
| 2017/04/14 | 1,722 | 1,730 | 1,703 | 1,704 | -33 | -1.9% | 9,800 |
| 2017/04/13 | 1,758 | 1,758 | 1,729 | 1,737 | -58 | -3.2% | 6,800 |
| 2017/04/12 | 1,807 | 1,807 | 1,766 | 1,795 | -45 | -2.4% | 12,400 |
| 2017/04/11 | 1,838 | 1,852 | 1,816 | 1,840 | +2 | +0.1% | 11,100 |
| 2017/04/10 | 1,822 | 1,854 | 1,803 | 1,838 | +56 | +3.1% | 14,400 |
| 2017/04/07 | 1,742 | 1,796 | 1,742 | 1,782 | +42 | +2.4% | 12,800 |
| 2017/04/06 | 1,770 | 1,812 | 1,730 | 1,740 | +10 | +0.6% | 16,500 |
| 2017/04/05 | 1,731 | 1,755 | 1,730 | 1,730 | -14 | -0.8% | 16,600 |
| 2017/04/04 | 1,839 | 1,858 | 1,740 | 1,744 | -93 | -5.1% | 22,500 |
2001～
2050
件表示中 / 5470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 | 212,700円 | +5.4% | -11.4% | 3.57% | 11.42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 |
| 田中化研 | 40,400円 | +26.0% | - | 0.00% | - | 0.78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 |
| ムトー精工 | 169,500円 | -7.5% | -12.8% | 5.31% | 7.45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 |
| 邦アセチレン | 35,500円 | +0.6% | -7.8% | 3.94% | 10.29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 | 117,700円 | +18.0% | +10.9% | 5.52% | 15.13倍 | 5.81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
