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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,073 | 1,084 | 1,072 | 1,081 | +8 | +0.7% | 3,100 |
| 2014/08/04 | 1,068 | 1,077 | 1,068 | 1,073 | +5 | +0.5% | 1,500 |
| 2014/08/01 | 1,068 | 1,068 | 1,063 | 1,068 | ±0 | ±0% | 2,600 |
| 2014/07/31 | 1,070 | 1,070 | 1,068 | 1,068 | +7 | +0.7% | 1,400 |
| 2014/07/30 | 1,027 | 1,065 | 1,027 | 1,061 | -26 | -2.4% | 14,900 |
| 2014/07/29 | 1,089 | 1,089 | 1,087 | 1,087 | +1 | +0.1% | 1,500 |
| 2014/07/28 | 1,091 | 1,094 | 1,086 | 1,086 | +1 | +0.1% | 1,900 |
| 2014/07/25 | 1,094 | 1,094 | 1,085 | 1,085 | -2 | -0.2% | 5,600 |
| 2014/07/24 | 1,076 | 1,087 | 1,073 | 1,087 | +9 | +0.8% | 3,500 |
| 2014/07/23 | 1,080 | 1,080 | 1,072 | 1,078 | ±0 | ±0% | 3,000 |
| 2014/07/22 | 1,073 | 1,080 | 1,073 | 1,078 | +1 | +0.1% | 3,600 |
| 2014/07/18 | 1,080 | 1,081 | 1,070 | 1,077 | +7 | +0.7% | 1,700 |
| 2014/07/17 | 1,085 | 1,085 | 1,066 | 1,070 | -2 | -0.2% | 1,800 |
| 2014/07/16 | 1,070 | 1,080 | 1,070 | 1,072 | -2 | -0.2% | 1,200 |
| 2014/07/15 | 1,098 | 1,098 | 1,069 | 1,074 | +5 | +0.5% | 2,900 |
| 2014/07/14 | 1,065 | 1,069 | 1,065 | 1,069 | +4 | +0.4% | 800 |
| 2014/07/11 | 1,060 | 1,065 | 1,058 | 1,065 | +1 | +0.1% | 2,100 |
| 2014/07/10 | 1,090 | 1,090 | 1,064 | 1,064 | -23 | -2.1% | 9,200 |
| 2014/07/09 | 1,071 | 1,087 | 1,070 | 1,087 | +22 | +2.1% | 8,200 |
| 2014/07/08 | 1,065 | 1,070 | 1,062 | 1,065 | -1 | -0.1% | 2,200 |
| 2014/07/07 | 1,065 | 1,074 | 1,065 | 1,066 | -3 | -0.3% | 4,000 |
| 2014/07/04 | 1,069 | 1,069 | 1,063 | 1,069 | +8 | +0.8% | 2,100 |
| 2014/07/03 | 1,064 | 1,064 | 1,061 | 1,061 | -1 | -0.1% | 1,900 |
| 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 |
2701～
2750
件表示中 / 5470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 | 212,700円 | +5.4% | -11.4% | 3.57% | 11.42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 | 40,400円 | +26.0% | - | 0.00% | - | 0.78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 | 169,500円 | -7.5% | -12.8% | 5.31% | 7.45倍 | 0.64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 | 35,500円 | +0.6% | -7.8% | 3.94% | 10.29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 |
| アルマード | 117,700円 | +18.0% | +10.9% | 5.52% | 15.13倍 | 5.81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
