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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,902 | 1,903 | 1,895 | 1,895 | -10 | -0.5% | 6,000 |
| 2024/07/04 | 1,907 | 1,909 | 1,898 | 1,905 | -1 | -0.1% | 4,000 |
| 2024/07/03 | 1,906 | 1,909 | 1,902 | 1,906 | +4 | +0.2% | 5,600 |
| 2024/07/02 | 1,901 | 1,906 | 1,886 | 1,902 | ±0 | ±0% | 5,600 |
| 2024/07/01 | 1,896 | 1,904 | 1,895 | 1,902 | +6 | +0.3% | 8,900 |
| 2024/06/28 | 1,891 | 1,896 | 1,885 | 1,896 | +13 | +0.7% | 2,600 |
| 2024/06/27 | 1,898 | 1,898 | 1,883 | 1,883 | -9 | -0.5% | 3,900 |
| 2024/06/26 | 1,887 | 1,892 | 1,885 | 1,892 | +5 | +0.3% | 6,500 |
| 2024/06/25 | 1,885 | 1,893 | 1,885 | 1,887 | +2 | +0.1% | 4,000 |
| 2024/06/24 | 1,883 | 1,893 | 1,883 | 1,885 | ±0 | ±0% | 3,200 |
| 2024/06/21 | 1,885 | 1,894 | 1,885 | 1,885 | -2 | -0.1% | 3,600 |
| 2024/06/20 | 1,891 | 1,893 | 1,883 | 1,887 | -3 | -0.2% | 4,900 |
| 2024/06/19 | 1,881 | 1,893 | 1,881 | 1,890 | +9 | +0.5% | 3,700 |
| 2024/06/18 | 1,895 | 1,897 | 1,881 | 1,881 | -14 | -0.7% | 3,400 |
| 2024/06/17 | 1,891 | 1,895 | 1,881 | 1,895 | +6 | +0.3% | 4,100 |
| 2024/06/14 | 1,881 | 1,898 | 1,881 | 1,889 | +2 | +0.1% | 6,900 |
| 2024/06/13 | 1,885 | 1,894 | 1,885 | 1,887 | +1 | +0.1% | 4,200 |
| 2024/06/12 | 1,895 | 1,895 | 1,880 | 1,886 | -7 | -0.4% | 5,500 |
| 2024/06/11 | 1,885 | 1,899 | 1,885 | 1,893 | +8 | +0.4% | 4,600 |
| 2024/06/10 | 1,888 | 1,891 | 1,885 | 1,885 | +1 | +0.1% | 5,000 |
| 2024/06/07 | 1,886 | 1,890 | 1,880 | 1,884 | -3 | -0.2% | 4,900 |
| 2024/06/06 | 1,888 | 1,891 | 1,887 | 1,887 | -4 | -0.2% | 5,600 |
| 2024/06/05 | 1,899 | 1,899 | 1,880 | 1,891 | +1 | +0.1% | 11,000 |
| 2024/06/04 | 1,887 | 1,895 | 1,880 | 1,890 | -3 | -0.2% | 9,800 |
| 2024/06/03 | 1,900 | 1,900 | 1,893 | 1,893 | -2 | -0.1% | 8,800 |
| 2024/05/31 | 1,891 | 1,895 | 1,887 | 1,895 | +4 | +0.2% | 9,300 |
| 2024/05/30 | 1,899 | 1,904 | 1,875 | 1,891 | +18 | +1% | 63,100 |
| 2024/05/29 | 1,910 | 1,911 | 1,873 | 1,873 | -43 | -2.2% | 155,500 |
| 2024/05/28 | 1,911 | 1,925 | 1,911 | 1,916 | -11 | -0.6% | 30,700 |
| 2024/05/27 | 1,913 | 1,927 | 1,911 | 1,927 | +9 | +0.5% | 15,000 |
| 2024/05/24 | 1,920 | 1,921 | 1,914 | 1,918 | -5 | -0.3% | 13,200 |
| 2024/05/23 | 1,934 | 1,936 | 1,923 | 1,923 | -17 | -0.9% | 15,300 |
| 2024/05/22 | 1,931 | 1,942 | 1,931 | 1,940 | +3 | +0.2% | 5,600 |
| 2024/05/21 | 1,938 | 1,940 | 1,935 | 1,937 | -2 | -0.1% | 7,500 |
| 2024/05/20 | 1,926 | 1,939 | 1,926 | 1,939 | +19 | +1% | 7,800 |
| 2024/05/17 | 1,916 | 1,920 | 1,908 | 1,920 | +1 | +0.1% | 13,200 |
| 2024/05/16 | 1,932 | 1,943 | 1,919 | 1,919 | -17 | -0.9% | 14,700 |
| 2024/05/15 | 1,953 | 1,953 | 1,936 | 1,936 | -11 | -0.6% | 9,300 |
| 2024/05/14 | 1,940 | 1,949 | 1,940 | 1,947 | +1 | +0.1% | 5,500 |
| 2024/05/13 | 1,942 | 1,946 | 1,934 | 1,946 | +11 | +0.6% | 9,300 |
| 2024/05/10 | 1,951 | 1,951 | 1,933 | 1,935 | -8 | -0.4% | 9,100 |
| 2024/05/09 | 1,943 | 1,951 | 1,943 | 1,943 | -1 | -0.1% | 4,400 |
| 2024/05/08 | 1,944 | 1,955 | 1,944 | 1,944 | ±0 | ±0% | 8,300 |
| 2024/05/07 | 1,947 | 1,957 | 1,944 | 1,944 | -3 | -0.2% | 6,400 |
| 2024/05/02 | 1,946 | 1,958 | 1,946 | 1,947 | -5 | -0.3% | 8,300 |
| 2024/05/01 | 1,947 | 1,953 | 1,940 | 1,952 | -2 | -0.1% | 7,900 |
| 2024/04/30 | 1,932 | 1,955 | 1,932 | 1,954 | +27 | +1.4% | 6,200 |
| 2024/04/26 | 1,951 | 1,957 | 1,927 | 1,927 | -32 | -1.6% | 34,300 |
| 2024/04/25 | 1,958 | 1,959 | 1,950 | 1,959 | +4 | +0.2% | 5,500 |
| 2024/04/24 | 1,953 | 1,956 | 1,938 | 1,955 | +7 | +0.4% | 5,500 |
201～
250
件表示中 / 5394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 | 216,600円 | +3.4% | +2.0% | 3.69% | 8.20倍 | 0.92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 |
| リプロセル | 14,200円 | +9.7% | - | 0.00% | - | 1.54倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| ミライアル | 128,500円 | -0.0% | -14.2% | 3.11% | 14.51倍 | 0.52倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| 邦アセチレン | 35,900円 | +1.6% | +2.4% | 3.90% | 7.80倍 | 0.70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 |
| ＫＩＭＯＴＯ | 22,500円 | -5.3% | -16.5% | 3.11% | 12.68倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
