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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 1,259 | 1,262 | 1,253 | 1,260 | +12 | +1% | 5,000 |
| 2015/04/02 | 1,243 | 1,250 | 1,243 | 1,248 | +5 | +0.4% | 1,700 |
| 2015/04/01 | 1,240 | 1,243 | 1,237 | 1,243 | -17 | -1.3% | 4,800 |
| 2015/03/31 | 1,250 | 1,266 | 1,237 | 1,260 | -1 | -0.1% | 7,800 |
| 2015/03/30 | 1,242 | 1,261 | 1,241 | 1,261 | +21 | +1.7% | 7,200 |
| 2015/03/27 | 1,220 | 1,257 | 1,220 | 1,240 | +20 | +1.6% | 3,000 |
| 2015/03/26 | 1,234 | 1,257 | 1,219 | 1,220 | -10 | -0.8% | 6,200 |
| 2015/03/25 | 1,231 | 1,284 | 1,230 | 1,230 | +3 | +0.2% | 8,400 |
| 2015/03/24 | 1,226 | 1,227 | 1,221 | 1,227 | +6 | +0.5% | 3,700 |
| 2015/03/23 | 1,219 | 1,230 | 1,219 | 1,221 | +4 | +0.3% | 6,200 |
| 2015/03/20 | 1,212 | 1,217 | 1,212 | 1,217 | +8 | +0.7% | 4,300 |
| 2015/03/19 | 1,205 | 1,209 | 1,204 | 1,209 | +9 | +0.8% | 2,800 |
| 2015/03/18 | 1,199 | 1,200 | 1,197 | 1,200 | +2 | +0.2% | 5,200 |
| 2015/03/17 | 1,199 | 1,199 | 1,193 | 1,198 | -2 | -0.2% | 1,600 |
| 2015/03/16 | 1,177 | 1,200 | 1,177 | 1,200 | +27 | +2.3% | 5,100 |
| 2015/03/13 | 1,171 | 1,185 | 1,171 | 1,173 | +11 | +0.9% | 1,000 |
| 2015/03/12 | 1,152 | 1,163 | 1,150 | 1,162 | +7 | +0.6% | 2,800 |
| 2015/03/11 | 1,176 | 1,179 | 1,155 | 1,155 | -21 | -1.8% | 2,700 |
| 2015/03/10 | 1,187 | 1,189 | 1,176 | 1,176 | -17 | -1.4% | 3,500 |
| 2015/03/09 | 1,171 | 1,193 | 1,171 | 1,193 | +17 | +1.4% | 1,800 |
| 2015/03/06 | 1,164 | 1,192 | 1,164 | 1,176 | +2 | +0.2% | 2,000 |
| 2015/03/05 | 1,194 | 1,194 | 1,166 | 1,174 | -18 | -1.5% | 5,700 |
| 2015/03/04 | 1,190 | 1,192 | 1,187 | 1,192 | +5 | +0.4% | 3,400 |
| 2015/03/03 | 1,175 | 1,189 | 1,174 | 1,187 | +18 | +1.5% | 4,800 |
| 2015/03/02 | 1,175 | 1,178 | 1,169 | 1,169 | +5 | +0.4% | 3,100 |
| 2015/02/27 | 1,160 | 1,164 | 1,160 | 1,164 | +4 | +0.3% | 1,900 |
| 2015/02/26 | 1,153 | 1,160 | 1,150 | 1,160 | +7 | +0.6% | 4,100 |
| 2015/02/25 | 1,152 | 1,157 | 1,152 | 1,153 | +3 | +0.3% | 8,500 |
| 2015/02/24 | 1,145 | 1,150 | 1,145 | 1,150 | +7 | +0.6% | 5,700 |
| 2015/02/23 | 1,143 | 1,148 | 1,143 | 1,143 | -1 | -0.1% | 2,600 |
| 2015/02/20 | 1,149 | 1,149 | 1,143 | 1,144 | +6 | +0.5% | 5,600 |
| 2015/02/19 | 1,134 | 1,138 | 1,134 | 1,138 | +5 | +0.4% | 1,900 |
| 2015/02/18 | 1,133 | 1,136 | 1,130 | 1,133 | +3 | +0.3% | 3,000 |
| 2015/02/17 | 1,132 | 1,133 | 1,130 | 1,130 | ±0 | ±0% | 1,700 |
| 2015/02/16 | 1,125 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 3,000 |
| 2015/02/13 | 1,127 | 1,127 | 1,125 | 1,125 | -2 | -0.2% | 1,700 |
| 2015/02/12 | 1,128 | 1,130 | 1,125 | 1,127 | -1 | -0.1% | 2,500 |
| 2015/02/10 | 1,128 | 1,128 | 1,122 | 1,128 | +1 | +0.1% | 2,100 |
| 2015/02/09 | 1,125 | 1,127 | 1,123 | 1,127 | +7 | +0.6% | 1,200 |
| 2015/02/06 | 1,112 | 1,120 | 1,110 | 1,120 | +5 | +0.4% | 1,200 |
| 2015/02/05 | 1,128 | 1,128 | 1,114 | 1,115 | -13 | -1.2% | 2,300 |
| 2015/02/04 | 1,125 | 1,128 | 1,116 | 1,128 | +17 | +1.5% | 2,300 |
| 2015/02/03 | 1,120 | 1,120 | 1,111 | 1,111 | -7 | -0.6% | 2,100 |
| 2015/02/02 | 1,127 | 1,127 | 1,118 | 1,118 | -2 | -0.2% | 1,600 |
| 2015/01/30 | 1,119 | 1,121 | 1,117 | 1,120 | +1 | +0.1% | 5,100 |
| 2015/01/29 | 1,101 | 1,119 | 1,101 | 1,119 | +9 | +0.8% | 2,300 |
| 2015/01/28 | 1,100 | 1,110 | 1,096 | 1,110 | +14 | +1.3% | 2,000 |
| 2015/01/27 | 1,102 | 1,106 | 1,092 | 1,096 | -5 | -0.5% | 5,000 |
| 2015/01/26 | 1,101 | 1,102 | 1,100 | 1,101 | +1 | +0.1% | 1,200 |
| 2015/01/23 | 1,100 | 1,101 | 1,099 | 1,100 | +1 | +0.1% | 3,700 |
2501～
2550
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
