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 |
|---|---|---|---|---|---|---|---|
| 2010/03/01 | 890 | 895 | 890 | 890 | ±0 | ±0% | 900 |
| 2010/02/26 | 907 | 907 | 890 | 890 | -20 | -2.2% | 2,000 |
| 2010/02/25 | 919 | 919 | 906 | 910 | +5 | +0.6% | 7,900 |
| 2010/02/24 | 904 | 905 | 900 | 905 | ±0 | ±0% | 2,000 |
| 2010/02/23 | 918 | 918 | 905 | 905 | -14 | -1.5% | 900 |
| 2010/02/22 | 923 | 923 | 919 | 919 | -3 | -0.3% | 2,100 |
| 2010/02/19 | 926 | 926 | 922 | 922 | +2 | +0.2% | 1,300 |
| 2010/02/18 | 918 | 920 | 914 | 920 | +6 | +0.7% | 1,600 |
| 2010/02/17 | 917 | 917 | 907 | 914 | +4 | +0.4% | 500 |
| 2010/02/16 | 906 | 910 | 899 | 910 | +16 | +1.8% | 900 |
| 2010/02/15 | 894 | 902 | 894 | 894 | +2 | +0.2% | 1,700 |
| 2010/02/12 | 896 | 897 | 892 | 892 | -8 | -0.9% | 500 |
| 2010/02/10 | 927 | 927 | 892 | 900 | -28 | -3% | 2,300 |
| 2010/02/09 | 921 | 928 | 907 | 928 | -2 | -0.2% | 2,800 |
| 2010/02/08 | 928 | 930 | 928 | 930 | +5 | +0.5% | 400 |
| 2010/02/05 | 930 | 930 | 925 | 925 | +1 | +0.1% | 1,600 |
| 2010/02/04 | 925 | 930 | 924 | 924 | +1 | +0.1% | 1,300 |
| 2010/02/03 | 923 | 923 | 918 | 923 | +5 | +0.5% | 900 |
| 2010/02/02 | 916 | 918 | 916 | 918 | +8 | +0.9% | 300 |
| 2010/02/01 | 911 | 911 | 902 | 910 | ±0 | ±0% | 1,500 |
| 2010/01/29 | 910 | 910 | 910 | 910 | ±0 | ±0% | 500 |
| 2010/01/28 | 912 | 912 | 910 | 910 | -2 | -0.2% | 500 |
| 2010/01/27 | 912 | 912 | 910 | 912 | -11 | -1.2% | 1,200 |
| 2010/01/26 | 923 | 924 | 923 | 923 | -15 | -1.6% | 900 |
| 2010/01/25 | 933 | 938 | 925 | 938 | -1 | -0.1% | 2,500 |
| 2010/01/22 | 936 | 939 | 934 | 939 | ±0 | ±0% | 1,300 |
| 2010/01/21 | 935 | 940 | 935 | 939 | +9 | +1% | 1,700 |
| 2010/01/20 | 957 | 957 | 930 | 930 | +1 | +0.1% | 2,800 |
| 2010/01/19 | 928 | 929 | 926 | 929 | +1 | +0.1% | 800 |
| 2010/01/18 | 926 | 928 | 926 | 928 | +2 | +0.2% | 1,000 |
| 2010/01/15 | 910 | 926 | 910 | 926 | +14 | +1.5% | 2,400 |
| 2010/01/14 | 911 | 912 | 910 | 912 | +1 | +0.1% | 900 |
| 2010/01/13 | 919 | 919 | 911 | 911 | -8 | -0.9% | 2,300 |
| 2010/01/12 | 925 | 925 | 919 | 919 | -10 | -1.1% | 3,100 |
| 2010/01/08 | 925 | 929 | 925 | 929 | +9 | +1% | 400 |
| 2010/01/07 | 928 | 929 | 920 | 920 | -7 | -0.8% | 1,700 |
| 2010/01/06 | 951 | 951 | 927 | 927 | -1 | -0.1% | 1,800 |
| 2010/01/05 | 924 | 930 | 924 | 928 | +2 | +0.2% | 1,900 |
| 2010/01/04 | 922 | 930 | 922 | 926 | +6 | +0.7% | 1,300 |
| 2009/12/30 | 921 | 940 | 912 | 920 | -11 | -1.2% | 6,500 |
| 2009/12/29 | 940 | 950 | 923 | 931 | -18 | -1.9% | 2,800 |
| 2009/12/28 | 930 | 976 | 928 | 949 | +31 | +3.4% | 5,900 |
| 2009/12/25 | 930 | 930 | 916 | 918 | -11 | -1.2% | 8,600 |
| 2009/12/24 | 920 | 930 | 920 | 929 | +9 | +1% | 2,500 |
| 2009/12/22 | 919 | 920 | 916 | 920 | ±0 | ±0% | 1,500 |
| 2009/12/21 | 930 | 931 | 915 | 920 | -8 | -0.9% | 5,100 |
| 2009/12/18 | 928 | 930 | 920 | 928 | -4 | -0.4% | 1,500 |
| 2009/12/17 | 925 | 932 | 925 | 932 | +7 | +0.8% | 700 |
| 2009/12/16 | 931 | 948 | 924 | 925 | -16 | -1.7% | 1,800 |
| 2009/12/15 | 928 | 947 | 928 | 941 | +20 | +2.2% | 1,400 |
3751～
3800
件表示中 / 5431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 |
| リベルタ | 190,900円 | +27.4% | +500.0% | 0.52% | 71.04倍 | 7.32倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
