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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,060 | 1,065 | 1,059 | 1,062 | +5 | +0.5% | 3,800 |
| 2014/07/01 | 1,057 | 1,059 | 1,057 | 1,057 | +1 | +0.1% | 1,900 |
| 2014/06/30 | 1,055 | 1,056 | 1,055 | 1,056 | +1 | +0.1% | 1,100 |
| 2014/06/27 | 1,051 | 1,055 | 1,051 | 1,055 | +1 | +0.1% | 600 |
| 2014/06/26 | 1,051 | 1,055 | 1,051 | 1,054 | +7 | +0.7% | 500 |
| 2014/06/25 | 1,055 | 1,055 | 1,044 | 1,047 | +1 | +0.1% | 2,000 |
| 2014/06/24 | 1,052 | 1,052 | 1,040 | 1,046 | -5 | -0.5% | 3,100 |
| 2014/06/23 | 1,047 | 1,053 | 1,046 | 1,051 | +4 | +0.4% | 1,600 |
| 2014/06/20 | 1,052 | 1,054 | 1,047 | 1,047 | -4 | -0.4% | 2,000 |
| 2014/06/19 | 1,052 | 1,052 | 1,046 | 1,051 | -2 | -0.2% | 1,500 |
| 2014/06/18 | 1,044 | 1,053 | 1,044 | 1,053 | +11 | +1.1% | 900 |
| 2014/06/17 | 1,040 | 1,053 | 1,040 | 1,042 | -5 | -0.5% | 2,700 |
| 2014/06/16 | 1,058 | 1,058 | 1,046 | 1,047 | -10 | -0.9% | 2,100 |
| 2014/06/13 | 1,052 | 1,057 | 1,051 | 1,057 | +4 | +0.4% | 900 |
| 2014/06/12 | 1,053 | 1,057 | 1,053 | 1,053 | ±0 | ±0% | 1,200 |
| 2014/06/11 | 1,056 | 1,056 | 1,053 | 1,053 | -2 | -0.2% | 600 |
| 2014/06/10 | 1,054 | 1,055 | 1,050 | 1,055 | +2 | +0.2% | 1,600 |
| 2014/06/09 | 1,052 | 1,053 | 1,050 | 1,053 | +3 | +0.3% | 2,200 |
| 2014/06/06 | 1,052 | 1,052 | 1,050 | 1,050 | +1 | +0.1% | 800 |
| 2014/06/05 | 1,049 | 1,051 | 1,049 | 1,049 | +1 | +0.1% | 3,200 |
| 2014/06/04 | 1,040 | 1,048 | 1,040 | 1,048 | +8 | +0.8% | 1,400 |
| 2014/06/03 | 1,039 | 1,044 | 1,037 | 1,040 | +4 | +0.4% | 2,000 |
| 2014/06/02 | 1,042 | 1,042 | 1,036 | 1,036 | +4 | +0.4% | 2,400 |
| 2014/05/30 | 1,032 | 1,036 | 1,032 | 1,032 | ±0 | ±0% | 1,400 |
| 2014/05/29 | 1,033 | 1,035 | 1,030 | 1,032 | -1 | -0.1% | 3,100 |
| 2014/05/28 | 1,017 | 1,040 | 1,017 | 1,033 | -42 | -3.9% | 7,700 |
| 2014/05/27 | 1,077 | 1,078 | 1,067 | 1,075 | +1 | +0.1% | 9,800 |
| 2014/05/26 | 1,065 | 1,076 | 1,065 | 1,074 | +9 | +0.8% | 7,000 |
| 2014/05/23 | 1,070 | 1,073 | 1,060 | 1,065 | -6 | -0.6% | 7,500 |
| 2014/05/22 | 1,065 | 1,073 | 1,060 | 1,071 | +1 | +0.1% | 4,900 |
| 2014/05/21 | 1,060 | 1,071 | 1,060 | 1,070 | +10 | +0.9% | 4,400 |
| 2014/05/20 | 1,064 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 4,200 |
| 2014/05/19 | 1,063 | 1,065 | 1,061 | 1,065 | +2 | +0.2% | 2,900 |
| 2014/05/16 | 1,062 | 1,063 | 1,056 | 1,063 | +1 | +0.1% | 3,300 |
| 2014/05/15 | 1,050 | 1,063 | 1,050 | 1,062 | -1 | -0.1% | 4,500 |
| 2014/05/14 | 1,065 | 1,065 | 1,060 | 1,063 | -4 | -0.4% | 1,700 |
| 2014/05/13 | 1,067 | 1,067 | 1,055 | 1,067 | +4 | +0.4% | 8,400 |
| 2014/05/12 | 1,065 | 1,068 | 1,062 | 1,063 | -1 | -0.1% | 4,900 |
| 2014/05/09 | 1,061 | 1,067 | 1,061 | 1,064 | -1 | -0.1% | 3,100 |
| 2014/05/08 | 1,073 | 1,075 | 1,065 | 1,065 | -7 | -0.7% | 3,600 |
| 2014/05/07 | 1,072 | 1,076 | 1,072 | 1,072 | +2 | +0.2% | 3,200 |
| 2014/05/02 | 1,070 | 1,072 | 1,065 | 1,070 | -3 | -0.3% | 4,600 |
| 2014/05/01 | 1,075 | 1,075 | 1,067 | 1,073 | -2 | -0.2% | 3,800 |
| 2014/04/30 | 1,077 | 1,077 | 1,070 | 1,075 | -3 | -0.3% | 2,500 |
| 2014/04/28 | 1,070 | 1,080 | 1,067 | 1,078 | +8 | +0.7% | 3,100 |
| 2014/04/25 | 1,070 | 1,070 | 1,061 | 1,070 | +6 | +0.6% | 3,400 |
| 2014/04/24 | 1,063 | 1,069 | 1,059 | 1,064 | +2 | +0.2% | 4,500 |
| 2014/04/23 | 1,060 | 1,070 | 1,056 | 1,062 | +2 | +0.2% | 2,000 |
| 2014/04/22 | 1,065 | 1,072 | 1,060 | 1,060 | -2 | -0.2% | 1,700 |
| 2014/04/21 | 1,071 | 1,072 | 1,058 | 1,062 | -12 | -1.1% | 5,000 |
2651～
2700
件表示中 / 5397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 | 220,700円 | +3.4% | +2.0% | 3.62% | 8.35倍 | 0.94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 |
| 東邦化 | 64,400円 | +5.2% | +128.8% | 3.11% | 9.81倍 | 0.67倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| ミライアル | 130,400円 | -0.0% | -14.2% | 3.07% | 14.72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 | 37,200円 | +1.6% | +2.4% | 3.76% | 8.09倍 | 0.73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 |
| リプロセル | 13,700円 | +9.7% | - | 0.00% | - | 1.48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 |
市場注目の銘柄
チャート関連のコラム
