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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 865 | 865 | 865 | 865 | +4 | +0.5% | 800 |
| 2010/07/07 | 855 | 865 | 855 | 861 | -24 | -2.7% | 5,800 |
| 2010/07/06 | 888 | 890 | 885 | 885 | -2 | -0.2% | 600 |
| 2010/07/05 | 900 | 900 | 887 | 887 | -13 | -1.4% | 2,200 |
| 2010/07/02 | 895 | 900 | 895 | 900 | +10 | +1.1% | 2,100 |
| 2010/07/01 | 888 | 894 | 888 | 890 | +5 | +0.6% | 700 |
| 2010/06/30 | 890 | 890 | 885 | 885 | - | - | 900 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 888 | 890 | 885 | 885 | -5 | -0.6% | 800 |
| 2010/06/25 | 894 | 894 | 890 | 890 | -5 | -0.6% | 2,900 |
| 2010/06/24 | 893 | 895 | 890 | 895 | +2 | +0.2% | 1,800 |
| 2010/06/23 | 891 | 893 | 891 | 893 | -2 | -0.2% | 1,700 |
| 2010/06/22 | 891 | 895 | 891 | 895 | +4 | +0.4% | 900 |
| 2010/06/21 | 890 | 891 | 890 | 891 | +2 | +0.2% | 2,100 |
| 2010/06/18 | 881 | 889 | 881 | 889 | -7 | -0.8% | 1,500 |
| 2010/06/17 | 890 | 905 | 890 | 896 | -4 | -0.4% | 2,800 |
| 2010/06/16 | 919 | 919 | 888 | 900 | -4 | -0.4% | 2,400 |
| 2010/06/15 | 900 | 904 | 900 | 904 | +10 | +1.1% | 500 |
| 2010/06/14 | 880 | 894 | 880 | 894 | -4 | -0.4% | 2,000 |
| 2010/06/11 | 903 | 903 | 888 | 898 | -1 | -0.1% | 400 |
| 2010/06/10 | 902 | 902 | 899 | 899 | +11 | +1.2% | 1,700 |
| 2010/06/09 | 886 | 888 | 886 | 888 | +2 | +0.2% | 400 |
| 2010/06/08 | 888 | 888 | 886 | 886 | +14 | +1.6% | 900 |
| 2010/06/07 | 871 | 872 | 871 | 872 | -20 | -2.2% | 2,200 |
| 2010/06/04 | 908 | 912 | 881 | 892 | -15 | -1.7% | 2,900 |
| 2010/06/03 | 920 | 920 | 905 | 907 | +2 | +0.2% | 900 |
| 2010/06/02 | 905 | 905 | 905 | 905 | +5 | +0.6% | 400 |
| 2010/06/01 | 897 | 905 | 897 | 900 | +17 | +1.9% | 1,600 |
| 2010/05/31 | 888 | 888 | 883 | 883 | -5 | -0.6% | 1,800 |
| 2010/05/28 | 882 | 891 | 882 | 888 | -5 | -0.6% | 1,600 |
| 2010/05/27 | 922 | 922 | 885 | 893 | -51 | -5.4% | 2,600 |
| 2010/05/26 | 941 | 960 | 941 | 944 | +4 | +0.4% | 3,500 |
| 2010/05/25 | 989 | 989 | 940 | 940 | -50 | -5.1% | 4,600 |
| 2010/05/24 | 986 | 990 | 985 | 990 | +10 | +1% | 2,400 |
| 2010/05/21 | 981 | 994 | 979 | 980 | -7 | -0.7% | 2,300 |
| 2010/05/20 | 996 | 998 | 987 | 987 | -9 | -0.9% | 2,300 |
| 2010/05/19 | 997 | 997 | 983 | 996 | -1 | -0.1% | 1,000 |
| 2010/05/18 | 992 | 997 | 980 | 997 | ±0 | ±0% | 3,700 |
| 2010/05/17 | 1,005 | 1,005 | 997 | 997 | -1 | -0.1% | 1,500 |
| 2010/05/14 | 1,001 | 1,005 | 998 | 998 | -3 | -0.3% | 1,800 |
| 2010/05/13 | 1,000 | 1,003 | 1,000 | 1,001 | -5 | -0.5% | 900 |
| 2010/05/12 | 1,006 | 1,006 | 1,006 | 1,006 | -1 | -0.1% | 100 |
| 2010/05/11 | 1,008 | 1,008 | 1,000 | 1,007 | +3 | +0.3% | 2,400 |
| 2010/05/10 | 1,004 | 1,005 | 1,000 | 1,004 | +5 | +0.5% | 2,500 |
| 2010/05/07 | 995 | 1,009 | 981 | 999 | -4 | -0.4% | 6,900 |
| 2010/05/06 | 1,009 | 1,009 | 1,003 | 1,003 | -6 | -0.6% | 3,100 |
| 2010/04/30 | 1,005 | 1,009 | 996 | 1,009 | +4 | +0.4% | 4,900 |
| 2010/04/28 | 1,003 | 1,009 | 999 | 1,005 | -1 | -0.1% | 2,200 |
| 2010/04/27 | 997 | 1,006 | 997 | 1,006 | +9 | +0.9% | 1,600 |
| 2010/04/26 | 990 | 999 | 990 | 997 | +9 | +0.9% | 2,300 |
3701～
3750
件表示中 / 5469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 | 212,400円 | +5.4% | -11.4% | 3.58% | 11.40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 |
| ムトー精工 | 169,700円 | -7.5% | -12.8% | 5.30% | 7.46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 |
| 児玉化 | 86,500円 | +373.4% | +570.1% | 0.00% | 0.67倍 | 3.33倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 邦アセチレン | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23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 | 117,900円 | +18.0% | +10.9% | 5.51% | 15.15倍 | 5.83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
