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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,366 | 1,366 | 1,330 | 1,359 | +51 | +3.9% | 2,600 |
| 2016/08/19 | 1,345 | 1,345 | 1,303 | 1,308 | -10 | -0.8% | 3,300 |
| 2016/08/18 | 1,320 | 1,330 | 1,316 | 1,318 | -10 | -0.8% | 1,500 |
| 2016/08/17 | 1,347 | 1,347 | 1,327 | 1,328 | -19 | -1.4% | 2,000 |
| 2016/08/16 | 1,380 | 1,380 | 1,339 | 1,347 | -31 | -2.2% | 1,400 |
| 2016/08/15 | 1,382 | 1,382 | 1,378 | 1,378 | -4 | -0.3% | 900 |
| 2016/08/12 | 1,381 | 1,382 | 1,364 | 1,382 | +14 | +1% | 1,400 |
| 2016/08/10 | 1,380 | 1,380 | 1,347 | 1,368 | -5 | -0.4% | 2,200 |
| 2016/08/09 | 1,375 | 1,375 | 1,372 | 1,373 | +5 | +0.4% | 800 |
| 2016/08/08 | 1,370 | 1,370 | 1,361 | 1,368 | +7 | +0.5% | 2,100 |
| 2016/08/05 | 1,374 | 1,375 | 1,360 | 1,361 | +7 | +0.5% | 1,400 |
| 2016/08/04 | 1,387 | 1,387 | 1,349 | 1,354 | +21 | +1.6% | 1,400 |
| 2016/08/03 | 1,315 | 1,333 | 1,315 | 1,333 | -34 | -2.5% | 4,500 |
| 2016/08/02 | 1,385 | 1,385 | 1,358 | 1,367 | +12 | +0.9% | 900 |
| 2016/08/01 | 1,375 | 1,377 | 1,354 | 1,355 | -20 | -1.5% | 1,900 |
| 2016/07/29 | 1,348 | 1,378 | 1,348 | 1,375 | -3 | -0.2% | 1,300 |
| 2016/07/28 | 1,377 | 1,378 | 1,356 | 1,378 | +10 | +0.7% | 2,100 |
| 2016/07/27 | 1,365 | 1,371 | 1,361 | 1,368 | +4 | +0.3% | 3,100 |
| 2016/07/26 | 1,377 | 1,377 | 1,363 | 1,364 | -13 | -0.9% | 3,200 |
| 2016/07/25 | 1,389 | 1,389 | 1,359 | 1,377 | +9 | +0.7% | 4,600 |
| 2016/07/22 | 1,344 | 1,368 | 1,338 | 1,368 | +25 | +1.9% | 3,000 |
| 2016/07/21 | 1,340 | 1,354 | 1,335 | 1,343 | +6 | +0.4% | 4,500 |
| 2016/07/20 | 1,327 | 1,337 | 1,327 | 1,337 | ±0 | ±0% | 2,800 |
| 2016/07/19 | 1,338 | 1,339 | 1,320 | 1,337 | ±0 | ±0% | 2,600 |
| 2016/07/15 | 1,336 | 1,340 | 1,336 | 1,337 | +1 | +0.1% | 1,000 |
| 2016/07/14 | 1,337 | 1,342 | 1,335 | 1,336 | -4 | -0.3% | 2,200 |
| 2016/07/13 | 1,314 | 1,345 | 1,314 | 1,340 | +7 | +0.5% | 4,500 |
| 2016/07/12 | 1,336 | 1,336 | 1,310 | 1,333 | +14 | +1.1% | 1,600 |
| 2016/07/11 | 1,320 | 1,327 | 1,312 | 1,319 | +7 | +0.5% | 1,900 |
| 2016/07/08 | 1,305 | 1,320 | 1,305 | 1,312 | -5 | -0.4% | 1,400 |
| 2016/07/07 | 1,316 | 1,317 | 1,306 | 1,317 | +2 | +0.2% | 2,200 |
| 2016/07/06 | 1,311 | 1,315 | 1,311 | 1,315 | +5 | +0.4% | 1,200 |
| 2016/07/05 | 1,311 | 1,315 | 1,309 | 1,310 | +1 | +0.1% | 2,700 |
| 2016/07/04 | 1,297 | 1,313 | 1,297 | 1,309 | +12 | +0.9% | 1,800 |
| 2016/07/01 | 1,272 | 1,299 | 1,272 | 1,297 | +26 | +2% | 1,000 |
| 2016/06/30 | 1,278 | 1,278 | 1,266 | 1,271 | +3 | +0.2% | 1,200 |
| 2016/06/29 | 1,269 | 1,269 | 1,261 | 1,268 | +9 | +0.7% | 800 |
| 2016/06/28 | 1,271 | 1,271 | 1,227 | 1,259 | -24 | -1.9% | 1,000 |
| 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 |
2201～
2250
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
