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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,923 | 1,923 | 1,912 | 1,912 | -13 | -0.7% | 5,300 |
| 2024/10/22 | 1,922 | 1,935 | 1,921 | 1,925 | -11 | -0.6% | 3,900 |
| 2024/10/21 | 1,939 | 1,939 | 1,922 | 1,936 | +1 | +0.1% | 5,000 |
| 2024/10/18 | 1,938 | 1,940 | 1,923 | 1,935 | -1 | -0.1% | 5,400 |
| 2024/10/17 | 1,936 | 1,945 | 1,936 | 1,936 | ±0 | ±0% | 5,300 |
| 2024/10/16 | 1,927 | 1,936 | 1,927 | 1,936 | +6 | +0.3% | 5,800 |
| 2024/10/15 | 1,933 | 1,937 | 1,920 | 1,930 | ±0 | ±0% | 8,400 |
| 2024/10/11 | 1,918 | 1,930 | 1,918 | 1,930 | +1 | +0.1% | 5,700 |
| 2024/10/10 | 1,925 | 1,930 | 1,917 | 1,929 | +4 | +0.2% | 8,700 |
| 2024/10/09 | 1,941 | 1,941 | 1,918 | 1,925 | ±0 | ±0% | 13,300 |
| 2024/10/08 | 1,927 | 1,937 | 1,925 | 1,925 | -13 | -0.7% | 5,500 |
| 2024/10/07 | 1,936 | 1,938 | 1,927 | 1,938 | +9 | +0.5% | 6,800 |
| 2024/10/04 | 1,936 | 1,936 | 1,921 | 1,929 | +5 | +0.3% | 4,600 |
| 2024/10/03 | 1,932 | 1,932 | 1,921 | 1,924 | +2 | +0.1% | 6,500 |
| 2024/10/02 | 1,921 | 1,940 | 1,917 | 1,922 | +2 | +0.1% | 10,000 |
| 2024/10/01 | 1,918 | 1,933 | 1,917 | 1,920 | +3 | +0.2% | 10,400 |
| 2024/09/30 | 1,865 | 1,919 | 1,861 | 1,917 | +2 | +0.1% | 10,400 |
| 2024/09/27 | 1,895 | 1,923 | 1,895 | 1,915 | +11 | +0.6% | 11,800 |
| 2024/09/26 | 1,929 | 1,936 | 1,884 | 1,904 | -36 | -1.9% | 37,700 |
| 2024/09/25 | 1,920 | 1,940 | 1,918 | 1,940 | +22 | +1.1% | 36,500 |
| 2024/09/24 | 1,916 | 1,918 | 1,905 | 1,918 | +13 | +0.7% | 9,600 |
| 2024/09/20 | 1,901 | 1,905 | 1,895 | 1,905 | +12 | +0.6% | 8,600 |
| 2024/09/19 | 1,889 | 1,893 | 1,880 | 1,893 | +14 | +0.7% | 6,800 |
| 2024/09/18 | 1,884 | 1,887 | 1,863 | 1,879 | +11 | +0.6% | 4,800 |
| 2024/09/17 | 1,869 | 1,869 | 1,852 | 1,868 | +6 | +0.3% | 5,500 |
| 2024/09/13 | 1,860 | 1,870 | 1,859 | 1,862 | -1 | -0.1% | 3,000 |
| 2024/09/12 | 1,863 | 1,864 | 1,852 | 1,863 | +3 | +0.2% | 5,800 |
| 2024/09/11 | 1,860 | 1,862 | 1,840 | 1,860 | +10 | +0.5% | 7,700 |
| 2024/09/10 | 1,850 | 1,862 | 1,831 | 1,850 | +11 | +0.6% | 12,100 |
| 2024/09/09 | 1,830 | 1,843 | 1,823 | 1,839 | -9 | -0.5% | 5,200 |
| 2024/09/06 | 1,852 | 1,856 | 1,845 | 1,848 | +5 | +0.3% | 1,700 |
| 2024/09/05 | 1,850 | 1,868 | 1,836 | 1,843 | -12 | -0.6% | 6,100 |
| 2024/09/04 | 1,870 | 1,888 | 1,853 | 1,855 | -25 | -1.3% | 7,200 |
| 2024/09/03 | 1,876 | 1,887 | 1,876 | 1,880 | +4 | +0.2% | 2,100 |
| 2024/09/02 | 1,888 | 1,891 | 1,876 | 1,876 | -12 | -0.6% | 7,300 |
| 2024/08/30 | 1,888 | 1,889 | 1,881 | 1,888 | +9 | +0.5% | 3,200 |
| 2024/08/29 | 1,884 | 1,884 | 1,875 | 1,879 | -3 | -0.2% | 4,900 |
| 2024/08/28 | 1,875 | 1,882 | 1,871 | 1,882 | +7 | +0.4% | 3,200 |
| 2024/08/27 | 1,865 | 1,876 | 1,859 | 1,875 | +15 | +0.8% | 6,600 |
| 2024/08/26 | 1,857 | 1,865 | 1,844 | 1,860 | +11 | +0.6% | 9,400 |
| 2024/08/23 | 1,868 | 1,868 | 1,845 | 1,849 | -9 | -0.5% | 6,200 |
| 2024/08/22 | 1,872 | 1,872 | 1,854 | 1,858 | -2 | -0.1% | 2,400 |
| 2024/08/21 | 1,864 | 1,874 | 1,860 | 1,860 | -12 | -0.6% | 2,700 |
| 2024/08/20 | 1,873 | 1,873 | 1,860 | 1,872 | +4 | +0.2% | 3,400 |
| 2024/08/19 | 1,874 | 1,874 | 1,860 | 1,868 | +2 | +0.1% | 3,600 |
| 2024/08/16 | 1,848 | 1,870 | 1,840 | 1,866 | +21 | +1.1% | 7,800 |
| 2024/08/15 | 1,844 | 1,853 | 1,840 | 1,845 | +1 | +0.1% | 3,300 |
| 2024/08/14 | 1,825 | 1,847 | 1,825 | 1,844 | +20 | +1.1% | 6,400 |
| 2024/08/13 | 1,838 | 1,838 | 1,820 | 1,824 | -5 | -0.3% | 2,400 |
| 2024/08/09 | 1,801 | 1,830 | 1,799 | 1,829 | +35 | +2% | 6,700 |
201～
250
件表示中 / 5467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 | 212,300円 | +5.4% | -11.4% | 3.58% | 11.39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 | 40,700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 |
| ムトー精工 | 168,000円 | -7.5% | -12.8% | 5.36% | 7.38倍 | 0.63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 | 34,900円 | +0.6% | -7.8% | 4.01% | 10.12倍 | 0.66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 | 120,000円 | +18.0% | +10.9% | 5.42% | 15.43倍 | 5.93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
