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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 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 |
| 2015/08/12 | 1,607 | 1,610 | 1,605 | 1,606 | -1 | -0.1% | 2,900 |
| 2015/08/11 | 1,620 | 1,624 | 1,605 | 1,607 | -11 | -0.7% | 2,000 |
| 2015/08/10 | 1,595 | 1,625 | 1,595 | 1,618 | +13 | +0.8% | 6,700 |
| 2015/08/07 | 1,607 | 1,608 | 1,595 | 1,605 | -1 | -0.1% | 5,100 |
| 2015/08/06 | 1,603 | 1,607 | 1,594 | 1,606 | +12 | +0.8% | 7,400 |
| 2015/08/05 | 1,574 | 1,597 | 1,574 | 1,594 | +28 | +1.8% | 9,800 |
| 2015/08/04 | 1,534 | 1,566 | 1,534 | 1,566 | +39 | +2.6% | 5,600 |
| 2015/08/03 | 1,504 | 1,527 | 1,501 | 1,527 | +23 | +1.5% | 6,800 |
| 2015/07/31 | 1,508 | 1,508 | 1,500 | 1,504 | ±0 | ±0% | 5,000 |
| 2015/07/30 | 1,492 | 1,505 | 1,492 | 1,504 | +17 | +1.1% | 13,500 |
| 2015/07/29 | 1,475 | 1,502 | 1,471 | 1,487 | +12 | +0.8% | 4,500 |
| 2015/07/28 | 1,477 | 1,480 | 1,470 | 1,475 | -10 | -0.7% | 3,100 |
| 2015/07/27 | 1,500 | 1,500 | 1,478 | 1,485 | -17 | -1.1% | 4,200 |
| 2015/07/24 | 1,498 | 1,502 | 1,490 | 1,502 | -2 | -0.1% | 5,100 |
| 2015/07/23 | 1,495 | 1,505 | 1,495 | 1,504 | +9 | +0.6% | 3,900 |
| 2015/07/22 | 1,505 | 1,505 | 1,491 | 1,495 | -15 | -1% | 3,400 |
| 2015/07/21 | 1,503 | 1,514 | 1,503 | 1,510 | +7 | +0.5% | 4,600 |
| 2015/07/17 | 1,513 | 1,516 | 1,495 | 1,503 | -13 | -0.9% | 5,000 |
| 2015/07/16 | 1,499 | 1,517 | 1,498 | 1,516 | +17 | +1.1% | 13,800 |
| 2015/07/15 | 1,485 | 1,520 | 1,485 | 1,499 | +14 | +0.9% | 9,000 |
| 2015/07/14 | 1,469 | 1,489 | 1,469 | 1,485 | +15 | +1% | 3,700 |
| 2015/07/13 | 1,450 | 1,477 | 1,450 | 1,470 | +17 | +1.2% | 10,200 |
| 2015/07/10 | 1,450 | 1,465 | 1,450 | 1,453 | +3 | +0.2% | 5,400 |
| 2015/07/09 | 1,460 | 1,477 | 1,400 | 1,450 | -50 | -3.3% | 7,800 |
| 2015/07/08 | 1,541 | 1,541 | 1,500 | 1,500 | -41 | -2.7% | 6,300 |
| 2015/07/07 | 1,539 | 1,550 | 1,531 | 1,541 | +2 | +0.1% | 7,200 |
| 2015/07/06 | 1,552 | 1,558 | 1,536 | 1,539 | -28 | -1.8% | 7,400 |
| 2015/07/03 | 1,573 | 1,573 | 1,564 | 1,567 | -5 | -0.3% | 5,200 |
| 2015/07/02 | 1,561 | 1,572 | 1,560 | 1,572 | +2 | +0.1% | 3,400 |
| 2015/07/01 | 1,574 | 1,574 | 1,548 | 1,570 | -4 | -0.3% | 15,800 |
| 2015/06/30 | 1,552 | 1,574 | 1,550 | 1,574 | +18 | +1.2% | 5,200 |
| 2015/06/29 | 1,581 | 1,589 | 1,552 | 1,556 | -37 | -2.3% | 5,700 |
| 2015/06/26 | 1,592 | 1,598 | 1,582 | 1,593 | ±0 | ±0% | 4,200 |
| 2015/06/25 | 1,601 | 1,601 | 1,592 | 1,593 | -9 | -0.6% | 4,600 |
| 2015/06/24 | 1,607 | 1,607 | 1,595 | 1,602 | -5 | -0.3% | 5,200 |
| 2015/06/23 | 1,607 | 1,615 | 1,597 | 1,607 | ±0 | ±0% | 7,500 |
| 2015/06/22 | 1,600 | 1,625 | 1,600 | 1,607 | +3 | +0.2% | 9,400 |
| 2015/06/19 | 1,586 | 1,605 | 1,586 | 1,604 | +14 | +0.9% | 4,400 |
2401～
2450
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
