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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,098 | 2,122 | 2,091 | 2,110 | +12 | +0.6% | 12,500 |
2023/02/24 | 2,094 | 2,099 | 2,066 | 2,098 | +33 | +1.6% | 12,900 |
2023/02/22 | 2,065 | 2,080 | 2,057 | 2,065 | -19 | -0.9% | 9,400 |
2023/02/21 | 2,075 | 2,097 | 2,075 | 2,084 | +15 | +0.7% | 11,000 |
2023/02/20 | 2,063 | 2,070 | 2,050 | 2,069 | +31 | +1.5% | 8,800 |
2023/02/17 | 2,013 | 2,050 | 2,012 | 2,038 | +30 | +1.5% | 8,900 |
2023/02/16 | 2,009 | 2,017 | 2,004 | 2,008 | +8 | +0.4% | 4,800 |
2023/02/15 | 1,990 | 2,006 | 1,989 | 2,000 | +17 | +0.9% | 9,100 |
2023/02/14 | 1,962 | 1,983 | 1,962 | 1,983 | +22 | +1.1% | 3,100 |
2023/02/13 | 1,986 | 1,986 | 1,961 | 1,961 | -25 | -1.3% | 6,400 |
2023/02/10 | 1,982 | 1,991 | 1,974 | 1,986 | -2 | -0.1% | 7,900 |
2023/02/09 | 2,028 | 2,028 | 1,988 | 1,988 | -3 | -0.2% | 11,000 |
2023/02/08 | 1,993 | 1,995 | 1,980 | 1,991 | -5 | -0.3% | 7,200 |
2023/02/07 | 2,013 | 2,013 | 1,992 | 1,996 | ±0 | ±0% | 3,600 |
2023/02/06 | 1,992 | 2,000 | 1,970 | 1,996 | -1 | -0.1% | 8,900 |
2023/02/03 | 2,015 | 2,032 | 1,983 | 1,997 | -25 | -1.2% | 14,400 |
2023/02/02 | 2,040 | 2,057 | 2,021 | 2,022 | -13 | -0.6% | 13,300 |
2023/02/01 | 2,035 | 2,058 | 2,031 | 2,035 | +14 | +0.7% | 9,500 |
2023/01/31 | 2,010 | 2,033 | 2,008 | 2,021 | +21 | +1.1% | 10,100 |
2023/01/30 | 1,971 | 2,001 | 1,965 | 2,000 | +29 | +1.5% | 60,900 |
2023/01/27 | 1,980 | 1,983 | 1,956 | 1,971 | +4 | +0.2% | 12,500 |
2023/01/26 | 1,966 | 1,974 | 1,952 | 1,967 | +1 | +0.1% | 13,400 |
2023/01/25 | 1,973 | 1,973 | 1,957 | 1,966 | -7 | -0.4% | 9,200 |
2023/01/24 | 1,988 | 1,990 | 1,965 | 1,973 | -15 | -0.8% | 12,400 |
2023/01/23 | 1,965 | 1,988 | 1,959 | 1,988 | +42 | +2.2% | 15,000 |
2023/01/20 | 1,948 | 1,957 | 1,940 | 1,946 | -1 | -0.1% | 15,700 |
2023/01/19 | 1,950 | 1,963 | 1,934 | 1,947 | +4 | +0.2% | 14,200 |
2023/01/18 | 1,936 | 1,957 | 1,920 | 1,943 | +5 | +0.3% | 19,800 |
2023/01/17 | 1,913 | 1,940 | 1,913 | 1,938 | +19 | +1% | 14,400 |
2023/01/16 | 1,924 | 1,946 | 1,890 | 1,919 | -6 | -0.3% | 26,200 |
2023/01/13 | 1,951 | 1,951 | 1,925 | 1,925 | -26 | -1.3% | 19,500 |
2023/01/12 | 1,965 | 1,965 | 1,936 | 1,951 | -11 | -0.6% | 19,900 |
2023/01/11 | 1,965 | 1,965 | 1,946 | 1,962 | +15 | +0.8% | 6,200 |
2023/01/10 | 1,940 | 1,966 | 1,940 | 1,947 | +7 | +0.4% | 12,800 |
2023/01/06 | 1,958 | 1,958 | 1,931 | 1,940 | -5 | -0.3% | 11,600 |
2023/01/05 | 1,934 | 1,947 | 1,925 | 1,945 | -4 | -0.2% | 13,200 |
2023/01/04 | 1,972 | 1,972 | 1,933 | 1,949 | -19 | -1% | 17,500 |
2022/12/30 | 1,959 | 2,002 | 1,959 | 1,968 | -2 | -0.1% | 21,100 |
2022/12/29 | 1,934 | 1,992 | 1,928 | 1,970 | +34 | +1.8% | 28,600 |
2022/12/28 | 1,965 | 1,965 | 1,919 | 1,936 | -14 | -0.7% | 30,100 |
2022/12/27 | 1,930 | 2,010 | 1,925 | 1,950 | +33 | +1.7% | 68,200 |
2022/12/26 | 1,974 | 1,979 | 1,910 | 1,917 | -207 | -9.7% | 114,900 |
2022/12/23 | 2,149 | 2,149 | 2,108 | 2,124 | -41 | -1.9% | 42,100 |
2022/12/22 | 2,143 | 2,168 | 2,142 | 2,165 | +23 | +1.1% | 29,200 |
2022/12/21 | 2,120 | 2,166 | 2,113 | 2,142 | -2 | -0.1% | 28,200 |
2022/12/20 | 2,150 | 2,173 | 2,111 | 2,144 | -6 | -0.3% | 31,200 |
2022/12/19 | 2,126 | 2,161 | 2,126 | 2,150 | +8 | +0.4% | 19,900 |
2022/12/16 | 2,150 | 2,151 | 2,132 | 2,142 | -7 | -0.3% | 13,600 |
2022/12/15 | 2,129 | 2,177 | 2,128 | 2,149 | +28 | +1.3% | 31,300 |
2022/12/14 | 2,106 | 2,123 | 2,102 | 2,121 | +1 | ±0% | 6,900 |
301~
350
件表示中 / 5160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 | 193,900円 | +15.4% | +36.6% | 2.27% | 22.89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 |
KIMOTO | 21,400円 | +7.0% | +32.4% | 2.80% | 26.68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 |
田岡化 | 80,500円 | +5.1% | +9.6% | 2.24% | 12.82倍 | 0.67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 | 113,000円 | +14.0% | - | 3.01% | 16.88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 |
広栄化学 | 229,600円 | +10.7% | +173.8% | 4.36% | 17.28倍 | 0.51倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
市場注目の銘柄
チャート関連のコラム