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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/12 | 1,356 | 1,380 | 1,355 | 1,355 | -7 | -0.5% | 2,800 |
| 2016/04/11 | 1,384 | 1,384 | 1,360 | 1,362 | -22 | -1.6% | 2,100 |
| 2016/04/08 | 1,385 | 1,398 | 1,383 | 1,384 | -1 | -0.1% | 2,200 |
| 2016/04/07 | 1,370 | 1,399 | 1,370 | 1,385 | +7 | +0.5% | 1,500 |
| 2016/04/06 | 1,369 | 1,399 | 1,369 | 1,378 | +8 | +0.6% | 3,000 |
| 2016/04/05 | 1,411 | 1,411 | 1,370 | 1,370 | -41 | -2.9% | 3,300 |
| 2016/04/04 | 1,402 | 1,411 | 1,387 | 1,411 | +29 | +2.1% | 2,500 |
| 2016/04/01 | 1,415 | 1,415 | 1,381 | 1,382 | -33 | -2.3% | 7,600 |
| 2016/03/31 | 1,400 | 1,434 | 1,400 | 1,415 | +12 | +0.9% | 8,300 |
| 2016/03/30 | 1,420 | 1,420 | 1,383 | 1,403 | +23 | +1.7% | 8,300 |
| 2016/03/29 | 1,345 | 1,380 | 1,324 | 1,380 | +37 | +2.8% | 8,800 |
| 2016/03/28 | 1,330 | 1,350 | 1,328 | 1,343 | +29 | +2.2% | 5,700 |
2251～
2300
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
