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 |
|---|---|---|---|---|---|---|---|
| 2016/06/27 | 1,315 | 1,315 | 1,281 | 1,283 | +54 | +4.4% | 2,500 |
| 2016/06/24 | 1,319 | 1,319 | 1,221 | 1,229 | -70 | -5.4% | 4,000 |
| 2016/06/23 | 1,320 | 1,320 | 1,287 | 1,299 | +39 | +3.1% | 2,000 |
| 2016/06/22 | 1,267 | 1,267 | 1,239 | 1,260 | -34 | -2.6% | 2,300 |
| 2016/06/21 | 1,255 | 1,296 | 1,255 | 1,294 | +15 | +1.2% | 900 |
| 2016/06/20 | 1,313 | 1,313 | 1,277 | 1,279 | -9 | -0.7% | 3,500 |
| 2016/06/17 | 1,299 | 1,300 | 1,286 | 1,288 | +7 | +0.5% | 2,000 |
| 2016/06/16 | 1,289 | 1,289 | 1,279 | 1,281 | -16 | -1.2% | 2,400 |
| 2016/06/15 | 1,300 | 1,300 | 1,297 | 1,297 | +9 | +0.7% | 900 |
| 2016/06/14 | 1,303 | 1,308 | 1,271 | 1,288 | -18 | -1.4% | 1,500 |
| 2016/06/13 | 1,320 | 1,320 | 1,305 | 1,306 | -19 | -1.4% | 1,800 |
| 2016/06/10 | 1,346 | 1,346 | 1,323 | 1,325 | -10 | -0.7% | 5,900 |
| 2016/06/09 | 1,342 | 1,342 | 1,329 | 1,335 | -7 | -0.5% | 1,600 |
| 2016/06/08 | 1,332 | 1,342 | 1,332 | 1,342 | +8 | +0.6% | 1,100 |
| 2016/06/07 | 1,330 | 1,334 | 1,330 | 1,334 | +3 | +0.2% | 600 |
| 2016/06/06 | 1,347 | 1,347 | 1,327 | 1,331 | -18 | -1.3% | 2,700 |
| 2016/06/03 | 1,348 | 1,349 | 1,347 | 1,349 | +2 | +0.1% | 2,200 |
| 2016/06/02 | 1,347 | 1,348 | 1,347 | 1,347 | +1 | +0.1% | 2,600 |
| 2016/06/01 | 1,342 | 1,349 | 1,342 | 1,346 | +4 | +0.3% | 2,600 |
| 2016/05/31 | 1,342 | 1,343 | 1,340 | 1,342 | -5 | -0.4% | 1,400 |
| 2016/05/30 | 1,343 | 1,347 | 1,334 | 1,347 | +14 | +1.1% | 5,500 |
| 2016/05/27 | 1,333 | 1,336 | 1,325 | 1,333 | -27 | -2% | 11,900 |
| 2016/05/26 | 1,372 | 1,393 | 1,350 | 1,360 | -38 | -2.7% | 22,600 |
| 2016/05/25 | 1,400 | 1,402 | 1,390 | 1,398 | -2 | -0.1% | 5,100 |
| 2016/05/24 | 1,391 | 1,400 | 1,391 | 1,400 | +7 | +0.5% | 4,800 |
| 2016/05/23 | 1,391 | 1,399 | 1,388 | 1,393 | +2 | +0.1% | 7,500 |
| 2016/05/20 | 1,399 | 1,399 | 1,388 | 1,391 | -3 | -0.2% | 4,700 |
| 2016/05/19 | 1,384 | 1,400 | 1,384 | 1,394 | +10 | +0.7% | 3,600 |
| 2016/05/18 | 1,385 | 1,390 | 1,384 | 1,384 | -1 | -0.1% | 1,500 |
| 2016/05/17 | 1,381 | 1,394 | 1,381 | 1,385 | +2 | +0.1% | 4,500 |
| 2016/05/16 | 1,390 | 1,390 | 1,383 | 1,383 | -7 | -0.5% | 2,400 |
| 2016/05/13 | 1,388 | 1,394 | 1,385 | 1,390 | -7 | -0.5% | 1,900 |
| 2016/05/12 | 1,395 | 1,398 | 1,390 | 1,397 | +2 | +0.1% | 2,800 |
| 2016/05/11 | 1,402 | 1,407 | 1,395 | 1,395 | -7 | -0.5% | 2,500 |
| 2016/05/10 | 1,390 | 1,404 | 1,389 | 1,402 | +8 | +0.6% | 4,200 |
| 2016/05/09 | 1,394 | 1,399 | 1,385 | 1,394 | +10 | +0.7% | 5,200 |
| 2016/05/06 | 1,380 | 1,384 | 1,377 | 1,384 | +4 | +0.3% | 4,400 |
| 2016/05/02 | 1,384 | 1,385 | 1,368 | 1,380 | -12 | -0.9% | 5,200 |
| 2016/04/28 | 1,402 | 1,415 | 1,389 | 1,392 | -14 | -1% | 7,600 |
| 2016/04/27 | 1,413 | 1,413 | 1,402 | 1,406 | +1 | +0.1% | 3,100 |
| 2016/04/26 | 1,402 | 1,411 | 1,395 | 1,405 | -13 | -0.9% | 5,000 |
| 2016/04/25 | 1,418 | 1,418 | 1,404 | 1,418 | ±0 | ±0% | 6,700 |
| 2016/04/22 | 1,416 | 1,418 | 1,392 | 1,418 | +9 | +0.6% | 3,400 |
| 2016/04/21 | 1,405 | 1,417 | 1,400 | 1,409 | +4 | +0.3% | 6,800 |
| 2016/04/20 | 1,417 | 1,418 | 1,401 | 1,405 | -3 | -0.2% | 2,900 |
| 2016/04/19 | 1,415 | 1,415 | 1,373 | 1,408 | -7 | -0.5% | 3,600 |
| 2016/04/18 | 1,373 | 1,417 | 1,370 | 1,415 | +41 | +3% | 3,300 |
| 2016/04/15 | 1,354 | 1,374 | 1,354 | 1,374 | ±0 | ±0% | 2,300 |
| 2016/04/14 | 1,364 | 1,376 | 1,364 | 1,374 | +7 | +0.5% | 1,200 |
| 2016/04/13 | 1,357 | 1,367 | 1,357 | 1,367 | +12 | +0.9% | 1,400 |
2201～
2250
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
