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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,565 | 1,565 | 1,538 | 1,547 | -28 | -1.8% | 4,800 |
| 2015/10/26 | 1,569 | 1,575 | 1,560 | 1,575 | +28 | +1.8% | 4,300 |
| 2015/10/23 | 1,550 | 1,570 | 1,547 | 1,547 | -3 | -0.2% | 5,300 |
| 2015/10/22 | 1,550 | 1,550 | 1,529 | 1,550 | ±0 | ±0% | 4,100 |
| 2015/10/21 | 1,517 | 1,550 | 1,512 | 1,550 | +32 | +2.1% | 5,900 |
| 2015/10/20 | 1,515 | 1,520 | 1,508 | 1,518 | +7 | +0.5% | 3,500 |
| 2015/10/19 | 1,515 | 1,515 | 1,506 | 1,511 | +3 | +0.2% | 3,800 |
| 2015/10/16 | 1,500 | 1,510 | 1,500 | 1,508 | +7 | +0.5% | 3,200 |
| 2015/10/15 | 1,499 | 1,501 | 1,496 | 1,501 | +7 | +0.5% | 1,200 |
| 2015/10/14 | 1,500 | 1,500 | 1,491 | 1,494 | -14 | -0.9% | 3,600 |
| 2015/10/13 | 1,504 | 1,508 | 1,500 | 1,508 | -2 | -0.1% | 2,700 |
| 2015/10/09 | 1,506 | 1,510 | 1,490 | 1,510 | +14 | +0.9% | 3,500 |
| 2015/10/08 | 1,505 | 1,506 | 1,492 | 1,496 | -13 | -0.9% | 2,900 |
| 2015/10/07 | 1,505 | 1,509 | 1,500 | 1,509 | +3 | +0.2% | 3,400 |
| 2015/10/06 | 1,499 | 1,509 | 1,499 | 1,506 | +13 | +0.9% | 2,600 |
| 2015/10/05 | 1,509 | 1,509 | 1,493 | 1,493 | -16 | -1.1% | 4,900 |
| 2015/10/02 | 1,498 | 1,509 | 1,498 | 1,509 | +11 | +0.7% | 2,300 |
| 2015/10/01 | 1,491 | 1,507 | 1,491 | 1,498 | +8 | +0.5% | 2,300 |
| 2015/09/30 | 1,487 | 1,505 | 1,487 | 1,490 | -15 | -1% | 3,400 |
| 2015/09/29 | 1,508 | 1,514 | 1,501 | 1,505 | -2 | -0.1% | 6,200 |
| 2015/09/28 | 1,510 | 1,515 | 1,505 | 1,507 | +27 | +1.8% | 4,800 |
| 2015/09/25 | 1,513 | 1,513 | 1,471 | 1,480 | -21 | -1.4% | 7,500 |
| 2015/09/24 | 1,508 | 1,508 | 1,495 | 1,501 | +8 | +0.5% | 6,500 |
| 2015/09/18 | 1,473 | 1,494 | 1,473 | 1,493 | +20 | +1.4% | 1,200 |
| 2015/09/17 | 1,495 | 1,495 | 1,446 | 1,473 | -16 | -1.1% | 4,300 |
| 2015/09/16 | 1,488 | 1,492 | 1,476 | 1,489 | +5 | +0.3% | 1,800 |
| 2015/09/15 | 1,495 | 1,495 | 1,484 | 1,484 | +2 | +0.1% | 1,800 |
| 2015/09/14 | 1,499 | 1,499 | 1,477 | 1,482 | +5 | +0.3% | 1,900 |
| 2015/09/11 | 1,430 | 1,484 | 1,430 | 1,477 | +1 | +0.1% | 6,100 |
| 2015/09/10 | 1,499 | 1,499 | 1,438 | 1,476 | +8 | +0.5% | 2,600 |
| 2015/09/09 | 1,422 | 1,468 | 1,422 | 1,468 | +57 | +4% | 3,400 |
| 2015/09/08 | 1,440 | 1,472 | 1,402 | 1,411 | -29 | -2% | 2,200 |
| 2015/09/07 | 1,503 | 1,503 | 1,440 | 1,440 | -38 | -2.6% | 4,600 |
| 2015/09/04 | 1,515 | 1,517 | 1,440 | 1,478 | -39 | -2.6% | 6,800 |
| 2015/09/03 | 1,511 | 1,526 | 1,511 | 1,517 | +12 | +0.8% | 1,600 |
| 2015/09/02 | 1,498 | 1,518 | 1,476 | 1,505 | -4 | -0.3% | 3,800 |
| 2015/09/01 | 1,500 | 1,529 | 1,499 | 1,509 | +10 | +0.7% | 8,300 |
| 2015/08/31 | 1,500 | 1,503 | 1,491 | 1,499 | +8 | +0.5% | 6,400 |
| 2015/08/28 | 1,450 | 1,500 | 1,447 | 1,491 | +60 | +4.2% | 4,900 |
| 2015/08/27 | 1,415 | 1,444 | 1,415 | 1,431 | +14 | +1% | 5,000 |
| 2015/08/26 | 1,342 | 1,425 | 1,335 | 1,417 | +75 | +5.6% | 5,400 |
| 2015/08/25 | 1,333 | 1,426 | 1,307 | 1,342 | -84 | -5.9% | 14,800 |
| 2015/08/24 | 1,500 | 1,500 | 1,400 | 1,426 | -133 | -8.5% | 11,800 |
| 2015/08/21 | 1,557 | 1,610 | 1,557 | 1,559 | -51 | -3.2% | 5,500 |
| 2015/08/20 | 1,618 | 1,618 | 1,610 | 1,610 | +2 | +0.1% | 2,800 |
| 2015/08/19 | 1,618 | 1,618 | 1,605 | 1,608 | +4 | +0.2% | 2,500 |
| 2015/08/18 | 1,596 | 1,604 | 1,585 | 1,604 | -6 | -0.4% | 3,800 |
| 2015/08/17 | 1,601 | 1,619 | 1,601 | 1,610 | +10 | +0.6% | 3,300 |
| 2015/08/14 | 1,598 | 1,604 | 1,598 | 1,600 | -5 | -0.3% | 1,800 |
| 2015/08/13 | 1,604 | 1,608 | 1,602 | 1,605 | -1 | -0.1% | 2,400 |
2401～
2450
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
