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 |
|---|---|---|---|---|---|---|---|
| 2010/02/10 | 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 |
| 2009/12/14 | 918 | 930 | 912 | 921 | -24 | -2.5% | 2,400 |
| 2009/12/11 | 986 | 989 | 929 | 945 | -61 | -6.1% | 18,000 |
| 2009/12/10 | 1,006 | 1,006 | 1,006 | 1,006 | +100 | +11% | 10,600 |
| 2009/12/09 | 872 | 906 | 872 | 906 | +14 | +1.6% | 3,200 |
| 2009/12/08 | 885 | 892 | 885 | 892 | ±0 | ±0% | 400 |
| 2009/12/07 | 902 | 902 | 892 | 892 | -8 | -0.9% | 2,100 |
| 2009/12/04 | 900 | 900 | 894 | 900 | -1 | -0.1% | 800 |
| 2009/12/03 | 898 | 902 | 898 | 901 | +11 | +1.2% | 900 |
| 2009/12/02 | 884 | 900 | 884 | 890 | +4 | +0.5% | 700 |
| 2009/12/01 | 901 | 901 | 876 | 886 | -14 | -1.6% | 2,700 |
| 2009/11/30 | 899 | 901 | 899 | 900 | ±0 | ±0% | 400 |
| 2009/11/27 | 907 | 907 | 870 | 900 | -27 | -2.9% | 3,700 |
3801～
3850
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 | 213,000円 | +5.4% | -11.4% | 3.57% | 11.43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 | 83,700円 | +373.4% | +570.1% | 0.00% | 0.65倍 | 3.22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 | 118,800円 | +18.0% | +10.9% | 5.47% | 15.27倍 | 5.87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
