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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 1,299 | 1,299 | 1,282 | 1,284 | -2 | -0.2% | 2,400 |
| 2016/01/28 | 1,293 | 1,321 | 1,286 | 1,286 | -20 | -1.5% | 3,500 |
| 2016/01/27 | 1,273 | 1,324 | 1,273 | 1,306 | +25 | +2% | 3,200 |
| 2016/01/26 | 1,300 | 1,300 | 1,281 | 1,281 | -10 | -0.8% | 3,600 |
| 2016/01/25 | 1,327 | 1,328 | 1,291 | 1,291 | +54 | +4.4% | 4,300 |
| 2016/01/22 | 1,188 | 1,239 | 1,161 | 1,237 | +80 | +6.9% | 4,000 |
| 2016/01/21 | 1,220 | 1,250 | 1,157 | 1,157 | -64 | -5.2% | 3,200 |
| 2016/01/20 | 1,329 | 1,339 | 1,220 | 1,221 | -18 | -1.5% | 10,400 |
| 2016/01/19 | 1,261 | 1,261 | 1,239 | 1,239 | -20 | -1.6% | 3,000 |
| 2016/01/18 | 1,261 | 1,280 | 1,257 | 1,259 | -43 | -3.3% | 2,800 |
| 2016/01/15 | 1,350 | 1,350 | 1,301 | 1,302 | +20 | +1.6% | 1,500 |
| 2016/01/14 | 1,327 | 1,327 | 1,282 | 1,282 | -45 | -3.4% | 4,900 |
| 2016/01/13 | 1,327 | 1,328 | 1,323 | 1,327 | +19 | +1.5% | 800 |
| 2016/01/12 | 1,347 | 1,347 | 1,308 | 1,308 | -39 | -2.9% | 3,900 |
| 2016/01/08 | 1,367 | 1,368 | 1,345 | 1,347 | -20 | -1.5% | 3,400 |
| 2016/01/07 | 1,402 | 1,402 | 1,367 | 1,367 | -35 | -2.5% | 3,700 |
| 2016/01/06 | 1,400 | 1,414 | 1,383 | 1,402 | -4 | -0.3% | 2,200 |
| 2016/01/05 | 1,418 | 1,424 | 1,405 | 1,406 | -11 | -0.8% | 5,500 |
| 2016/01/04 | 1,414 | 1,432 | 1,413 | 1,417 | +4 | +0.3% | 6,400 |
| 2015/12/30 | 1,400 | 1,419 | 1,399 | 1,413 | +13 | +0.9% | 3,700 |
| 2015/12/29 | 1,380 | 1,400 | 1,377 | 1,400 | -1 | -0.1% | 3,900 |
| 2015/12/28 | 1,430 | 1,430 | 1,398 | 1,401 | +20 | +1.4% | 2,700 |
| 2015/12/25 | 1,430 | 1,430 | 1,377 | 1,381 | -53 | -3.7% | 7,300 |
| 2015/12/24 | 1,463 | 1,463 | 1,431 | 1,434 | -9 | -0.6% | 4,400 |
| 2015/12/22 | 1,463 | 1,463 | 1,431 | 1,443 | -8 | -0.6% | 2,400 |
| 2015/12/21 | 1,431 | 1,469 | 1,431 | 1,451 | -34 | -2.3% | 5,900 |
| 2015/12/18 | 1,509 | 1,509 | 1,460 | 1,485 | +36 | +2.5% | 3,300 |
| 2015/12/17 | 1,440 | 1,449 | 1,440 | 1,449 | +11 | +0.8% | 4,900 |
| 2015/12/16 | 1,432 | 1,440 | 1,432 | 1,438 | ±0 | ±0% | 2,600 |
| 2015/12/15 | 1,455 | 1,455 | 1,438 | 1,438 | -18 | -1.2% | 2,000 |
| 2015/12/14 | 1,450 | 1,456 | 1,430 | 1,456 | +3 | +0.2% | 2,900 |
| 2015/12/11 | 1,450 | 1,458 | 1,450 | 1,453 | -14 | -1% | 6,500 |
| 2015/12/10 | 1,492 | 1,492 | 1,467 | 1,467 | -15 | -1% | 5,700 |
| 2015/12/09 | 1,475 | 1,484 | 1,475 | 1,482 | +7 | +0.5% | 4,100 |
| 2015/12/08 | 1,492 | 1,494 | 1,475 | 1,475 | -17 | -1.1% | 5,200 |
| 2015/12/07 | 1,489 | 1,500 | 1,489 | 1,492 | -22 | -1.5% | 9,200 |
| 2015/12/04 | 1,514 | 1,520 | 1,505 | 1,514 | -1 | -0.1% | 4,500 |
| 2015/12/03 | 1,518 | 1,518 | 1,506 | 1,515 | +3 | +0.2% | 2,800 |
| 2015/12/02 | 1,515 | 1,520 | 1,501 | 1,512 | -2 | -0.1% | 4,400 |
| 2015/12/01 | 1,494 | 1,514 | 1,494 | 1,514 | +21 | +1.4% | 7,000 |
| 2015/11/30 | 1,507 | 1,508 | 1,489 | 1,493 | -13 | -0.9% | 3,400 |
| 2015/11/27 | 1,519 | 1,523 | 1,506 | 1,506 | -22 | -1.4% | 4,500 |
| 2015/11/26 | 1,550 | 1,562 | 1,516 | 1,528 | -50 | -3.2% | 23,500 |
| 2015/11/25 | 1,600 | 1,600 | 1,578 | 1,578 | -25 | -1.6% | 26,300 |
| 2015/11/24 | 1,588 | 1,603 | 1,587 | 1,603 | +16 | +1% | 16,100 |
| 2015/11/20 | 1,585 | 1,587 | 1,580 | 1,587 | +3 | +0.2% | 6,600 |
| 2015/11/19 | 1,580 | 1,587 | 1,580 | 1,584 | +10 | +0.6% | 4,500 |
| 2015/11/18 | 1,572 | 1,580 | 1,560 | 1,574 | -6 | -0.4% | 3,500 |
| 2015/11/17 | 1,555 | 1,580 | 1,555 | 1,580 | +26 | +1.7% | 5,700 |
| 2015/11/16 | 1,543 | 1,555 | 1,525 | 1,554 | -3 | -0.2% | 7,000 |
2301～
2350
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
