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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,899 | 1,899 | 1,802 | 1,837 | -118 | -6% | 49,300 |
| 2017/03/31 | 1,945 | 1,975 | 1,939 | 1,955 | +15 | +0.8% | 24,200 |
| 2017/03/30 | 1,934 | 1,947 | 1,914 | 1,940 | +34 | +1.8% | 17,000 |
| 2017/03/29 | 1,900 | 1,907 | 1,874 | 1,906 | +60 | +3.3% | 24,000 |
| 2017/03/28 | 1,817 | 1,870 | 1,817 | 1,846 | +38 | +2.1% | 34,200 |
| 2017/03/27 | 1,804 | 1,808 | 1,780 | 1,808 | +18 | +1% | 24,000 |
| 2017/03/24 | 1,796 | 1,796 | 1,745 | 1,790 | -6 | -0.3% | 16,100 |
| 2017/03/23 | 1,805 | 1,820 | 1,757 | 1,796 | +65 | +3.8% | 36,800 |
| 2017/03/22 | 1,710 | 1,738 | 1,679 | 1,731 | +13 | +0.8% | 26,200 |
| 2017/03/21 | 1,637 | 1,739 | 1,637 | 1,718 | +100 | +6.2% | 61,800 |
| 2017/03/17 | 1,601 | 1,622 | 1,600 | 1,618 | +34 | +2.1% | 27,700 |
| 2017/03/16 | 1,579 | 1,584 | 1,574 | 1,584 | +10 | +0.6% | 4,200 |
| 2017/03/15 | 1,580 | 1,581 | 1,565 | 1,574 | -4 | -0.3% | 5,800 |
| 2017/03/14 | 1,553 | 1,578 | 1,547 | 1,578 | +25 | +1.6% | 5,400 |
| 2017/03/13 | 1,556 | 1,558 | 1,549 | 1,553 | +10 | +0.6% | 3,000 |
| 2017/03/10 | 1,540 | 1,558 | 1,539 | 1,543 | +9 | +0.6% | 12,200 |
| 2017/03/09 | 1,530 | 1,535 | 1,526 | 1,534 | +6 | +0.4% | 6,000 |
| 2017/03/08 | 1,532 | 1,532 | 1,524 | 1,528 | ±0 | ±0% | 2,600 |
| 2017/03/07 | 1,525 | 1,531 | 1,525 | 1,528 | +2 | +0.1% | 3,200 |
| 2017/03/06 | 1,523 | 1,528 | 1,523 | 1,526 | +17 | +1.1% | 4,600 |
| 2017/03/03 | 1,515 | 1,515 | 1,506 | 1,509 | -4 | -0.3% | 6,200 |
| 2017/03/02 | 1,533 | 1,533 | 1,510 | 1,513 | -3 | -0.2% | 5,000 |
| 2017/03/01 | 1,525 | 1,525 | 1,506 | 1,516 | -1 | -0.1% | 5,200 |
| 2017/02/28 | 1,540 | 1,540 | 1,516 | 1,517 | -6 | -0.4% | 7,500 |
| 2017/02/27 | 1,531 | 1,547 | 1,521 | 1,523 | -7 | -0.5% | 6,100 |
| 2017/02/24 | 1,560 | 1,560 | 1,530 | 1,530 | +3 | +0.2% | 8,900 |
| 2017/02/23 | 1,523 | 1,529 | 1,518 | 1,527 | +6 | +0.4% | 9,800 |
| 2017/02/22 | 1,522 | 1,523 | 1,516 | 1,521 | +2 | +0.1% | 4,700 |
| 2017/02/21 | 1,522 | 1,522 | 1,510 | 1,519 | +14 | +0.9% | 7,000 |
| 2017/02/20 | 1,503 | 1,516 | 1,502 | 1,505 | +5 | +0.3% | 16,900 |
| 2017/02/17 | 1,525 | 1,535 | 1,494 | 1,500 | +25 | +1.7% | 17,900 |
| 2017/02/16 | 1,468 | 1,477 | 1,465 | 1,475 | +10 | +0.7% | 4,600 |
| 2017/02/15 | 1,468 | 1,468 | 1,457 | 1,465 | +17 | +1.2% | 6,200 |
| 2017/02/14 | 1,461 | 1,469 | 1,448 | 1,448 | -6 | -0.4% | 8,200 |
| 2017/02/13 | 1,452 | 1,459 | 1,452 | 1,454 | +2 | +0.1% | 6,800 |
| 2017/02/10 | 1,450 | 1,453 | 1,444 | 1,452 | +12 | +0.8% | 4,000 |
| 2017/02/09 | 1,446 | 1,450 | 1,439 | 1,440 | +3 | +0.2% | 2,200 |
| 2017/02/08 | 1,439 | 1,440 | 1,433 | 1,437 | -1 | -0.1% | 2,400 |
| 2017/02/07 | 1,436 | 1,448 | 1,436 | 1,438 | +2 | +0.1% | 2,400 |
| 2017/02/06 | 1,444 | 1,444 | 1,435 | 1,436 | -8 | -0.6% | 4,300 |
| 2017/02/03 | 1,439 | 1,445 | 1,438 | 1,444 | +5 | +0.3% | 4,200 |
| 2017/02/02 | 1,444 | 1,444 | 1,439 | 1,439 | -6 | -0.4% | 4,400 |
| 2017/02/01 | 1,446 | 1,446 | 1,442 | 1,445 | -1 | -0.1% | 3,900 |
| 2017/01/31 | 1,447 | 1,447 | 1,441 | 1,446 | -1 | -0.1% | 2,600 |
| 2017/01/30 | 1,450 | 1,455 | 1,446 | 1,447 | -3 | -0.2% | 4,100 |
| 2017/01/27 | 1,450 | 1,450 | 1,445 | 1,450 | ±0 | ±0% | 2,100 |
| 2017/01/26 | 1,446 | 1,455 | 1,443 | 1,450 | +6 | +0.4% | 7,000 |
| 2017/01/25 | 1,442 | 1,445 | 1,439 | 1,444 | +2 | +0.1% | 4,600 |
| 2017/01/24 | 1,439 | 1,442 | 1,434 | 1,442 | +9 | +0.6% | 4,800 |
| 2017/01/23 | 1,438 | 1,438 | 1,432 | 1,433 | -11 | -0.8% | 3,500 |
2051～
2100
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
