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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,980 | 1,990 | 1,975 | 1,981 | -4 | -0.2% | 6,500 |
2023/07/20 | 1,991 | 1,992 | 1,981 | 1,985 | -4 | -0.2% | 7,100 |
2023/07/19 | 1,973 | 1,990 | 1,968 | 1,989 | +35 | +1.8% | 9,400 |
2023/07/18 | 1,985 | 1,996 | 1,954 | 1,954 | -8 | -0.4% | 18,100 |
2023/07/14 | 1,960 | 1,985 | 1,902 | 1,962 | -106 | -5.1% | 67,700 |
2023/07/13 | 2,072 | 2,078 | 2,052 | 2,068 | +2 | +0.1% | 25,900 |
2023/07/12 | 2,078 | 2,078 | 2,056 | 2,066 | -11 | -0.5% | 8,000 |
2023/07/11 | 2,085 | 2,091 | 2,077 | 2,077 | -4 | -0.2% | 9,400 |
2023/07/10 | 2,067 | 2,089 | 2,060 | 2,081 | +14 | +0.7% | 9,700 |
2023/07/07 | 2,070 | 2,079 | 2,034 | 2,067 | -24 | -1.1% | 15,700 |
2023/07/06 | 2,104 | 2,113 | 2,091 | 2,091 | -19 | -0.9% | 5,100 |
2023/07/05 | 2,142 | 2,142 | 2,110 | 2,110 | -39 | -1.8% | 8,000 |
2023/07/04 | 2,148 | 2,154 | 2,077 | 2,149 | +27 | +1.3% | 21,000 |
2023/07/03 | 2,120 | 2,135 | 2,100 | 2,122 | +2 | +0.1% | 7,700 |
2023/06/30 | 2,106 | 2,120 | 2,105 | 2,120 | +12 | +0.6% | 5,500 |
2023/06/29 | 2,111 | 2,115 | 2,089 | 2,108 | +17 | +0.8% | 6,400 |
2023/06/28 | 2,077 | 2,094 | 2,077 | 2,091 | -4 | -0.2% | 4,700 |
2023/06/27 | 2,082 | 2,099 | 2,068 | 2,095 | +3 | +0.1% | 6,200 |
2023/06/26 | 2,103 | 2,105 | 2,080 | 2,092 | -11 | -0.5% | 5,200 |
2023/06/23 | 2,122 | 2,122 | 2,086 | 2,103 | +10 | +0.5% | 5,300 |
2023/06/22 | 2,108 | 2,112 | 2,092 | 2,093 | -15 | -0.7% | 6,600 |
2023/06/21 | 2,100 | 2,128 | 2,100 | 2,108 | +8 | +0.4% | 6,800 |
2023/06/20 | 2,112 | 2,112 | 2,077 | 2,100 | -20 | -0.9% | 7,800 |
2023/06/19 | 2,082 | 2,120 | 2,071 | 2,120 | +59 | +2.9% | 15,100 |
2023/06/16 | 2,050 | 2,080 | 2,050 | 2,061 | -14 | -0.7% | 14,300 |
2023/06/15 | 2,079 | 2,089 | 2,064 | 2,075 | -15 | -0.7% | 8,300 |
2023/06/14 | 2,091 | 2,100 | 2,073 | 2,090 | -1 | ±0% | 8,700 |
2023/06/13 | 2,106 | 2,106 | 2,086 | 2,091 | -9 | -0.4% | 5,300 |
2023/06/12 | 2,097 | 2,102 | 2,067 | 2,100 | +15 | +0.7% | 8,400 |
2023/06/09 | 2,085 | 2,092 | 2,068 | 2,085 | +17 | +0.8% | 8,100 |
2023/06/08 | 2,099 | 2,099 | 2,064 | 2,068 | -15 | -0.7% | 7,900 |
2023/06/07 | 2,090 | 2,104 | 2,081 | 2,083 | -7 | -0.3% | 9,100 |
2023/06/06 | 2,096 | 2,106 | 2,087 | 2,090 | -7 | -0.3% | 8,100 |
2023/06/05 | 2,082 | 2,097 | 2,067 | 2,097 | +31 | +1.5% | 10,600 |
2023/06/02 | 2,096 | 2,097 | 2,062 | 2,066 | -11 | -0.5% | 11,800 |
2023/06/01 | 2,040 | 2,087 | 2,038 | 2,077 | +45 | +2.2% | 15,500 |
2023/05/31 | 2,100 | 2,100 | 2,022 | 2,032 | -63 | -3% | 25,300 |
2023/05/30 | 2,101 | 2,152 | 2,090 | 2,095 | -57 | -2.6% | 59,300 |
2023/05/29 | 2,164 | 2,164 | 2,136 | 2,152 | -4 | -0.2% | 160,800 |
2023/05/26 | 2,155 | 2,162 | 2,150 | 2,156 | -1 | ±0% | 26,600 |
2023/05/25 | 2,165 | 2,174 | 2,157 | 2,157 | -13 | -0.6% | 20,000 |
2023/05/24 | 2,173 | 2,177 | 2,163 | 2,170 | -5 | -0.2% | 18,800 |
2023/05/23 | 2,206 | 2,208 | 2,175 | 2,175 | -22 | -1% | 15,100 |
2023/05/22 | 2,195 | 2,205 | 2,190 | 2,197 | +9 | +0.4% | 12,300 |
2023/05/19 | 2,175 | 2,200 | 2,175 | 2,188 | +14 | +0.6% | 9,100 |
2023/05/18 | 2,198 | 2,198 | 2,173 | 2,174 | -24 | -1.1% | 26,900 |
2023/05/17 | 2,212 | 2,216 | 2,192 | 2,198 | -13 | -0.6% | 40,700 |
2023/05/16 | 2,206 | 2,211 | 2,196 | 2,211 | +1 | ±0% | 26,800 |
2023/05/15 | 2,214 | 2,224 | 2,192 | 2,210 | -7 | -0.3% | 46,200 |
2023/05/12 | 2,241 | 2,241 | 2,215 | 2,217 | -23 | -1% | 23,400 |
201~
250
件表示中 / 5159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 | 193,700円 | +15.4% | +36.6% | 2.27% | 22.87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 |
リプロセル | 13,500円 | +9.7% | - | 0.00% | - | 1.44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 |
KIMOTO | 21,200円 | +7.0% | +32.4% | 2.83% | 26.43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 |
田岡化 | 80,600円 | +5.1% | +9.6% | 2.23% | 12.83倍 | 0.68倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
片倉コープ | 113,600円 | +14.0% | - | 2.99% | 16.97倍 | 0.43倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
市場注目の銘柄
チャート関連のコラム