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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 988 | 988 | 971 | 975 | -7 | -0.7% | 1,500 |
| 2007/07/19 | 972 | 982 | 972 | 982 | +12 | +1.2% | 200 |
| 2007/07/18 | 971 | 971 | 970 | 970 | +4 | +0.4% | 400 |
| 2007/07/17 | 988 | 988 | 966 | 966 | ±0 | ±0% | 6,500 |
| 2007/07/13 | 963 | 978 | 963 | 966 | +1 | +0.1% | 1,000 |
| 2007/07/12 | 985 | 985 | 958 | 965 | -24 | -2.4% | 7,200 |
| 2007/07/11 | 989 | 990 | 989 | 989 | -9 | -0.9% | 1,200 |
| 2007/07/10 | 988 | 998 | 985 | 998 | -15 | -1.5% | 5,800 |
| 2007/07/09 | 1,004 | 1,013 | 1,000 | 1,013 | +11 | +1.1% | 2,500 |
| 2007/07/06 | 997 | 1,002 | 997 | 1,002 | +6 | +0.6% | 600 |
| 2007/07/05 | 998 | 998 | 995 | 996 | ±0 | ±0% | 2,100 |
| 2007/07/04 | 993 | 996 | 992 | 996 | +3 | +0.3% | 1,000 |
| 2007/07/03 | 992 | 993 | 992 | 993 | +1 | +0.1% | 500 |
| 2007/07/02 | 996 | 996 | 992 | 992 | -2 | -0.2% | 1,100 |
| 2007/06/29 | 993 | 994 | 992 | 994 | +5 | +0.5% | 400 |
| 2007/06/28 | 989 | 989 | 989 | 989 | +4 | +0.4% | 100 |
| 2007/06/27 | 985 | 985 | 985 | 985 | +4 | +0.4% | 300 |
| 2007/06/26 | 996 | 996 | 980 | 981 | -3 | -0.3% | 1,700 |
| 2007/06/25 | 1,000 | 1,000 | 982 | 984 | -1 | -0.1% | 3,200 |
| 2007/06/22 | 985 | 997 | 985 | 985 | -6 | -0.6% | 2,800 |
| 2007/06/21 | 997 | 997 | 985 | 991 | +1 | +0.1% | 1,400 |
| 2007/06/20 | 992 | 992 | 990 | 990 | -3 | -0.3% | 3,300 |
| 2007/06/19 | 991 | 993 | 991 | 993 | ±0 | ±0% | 600 |
| 2007/06/18 | 995 | 995 | 993 | 993 | ±0 | ±0% | 800 |
| 2007/06/15 | 993 | 993 | 993 | 993 | +1 | +0.1% | 600 |
| 2007/06/14 | 993 | 993 | 980 | 992 | ±0 | ±0% | 2,100 |
| 2007/06/13 | 986 | 992 | 986 | 992 | +5 | +0.5% | 300 |
| 2007/06/12 | 990 | 993 | 987 | 987 | -3 | -0.3% | 800 |
| 2007/06/11 | 987 | 991 | 987 | 990 | +4 | +0.4% | 3,500 |
| 2007/06/08 | 984 | 987 | 984 | 986 | -7 | -0.7% | 400 |
| 2007/06/07 | 980 | 993 | 980 | 993 | +7 | +0.7% | 1,700 |
| 2007/06/06 | 999 | 999 | 980 | 986 | +25 | +2.6% | 2,600 |
| 2007/06/05 | 989 | 989 | 961 | 961 | -21 | -2.1% | 6,700 |
| 2007/06/04 | 995 | 995 | 979 | 982 | -13 | -1.3% | 10,500 |
| 2007/06/01 | 1,002 | 1,003 | 995 | 995 | -7 | -0.7% | 2,500 |
| 2007/05/31 | 1,001 | 1,003 | 996 | 1,002 | +1 | +0.1% | 1,000 |
| 2007/05/30 | 1,003 | 1,013 | 991 | 1,001 | -2 | -0.2% | 3,900 |
| 2007/05/29 | 1,011 | 1,017 | 1,000 | 1,003 | -8 | -0.8% | 3,900 |
| 2007/05/28 | 1,022 | 1,022 | 1,004 | 1,011 | -47 | -4.4% | 3,900 |
| 2007/05/25 | 1,050 | 1,059 | 1,050 | 1,058 | -6 | -0.6% | 5,900 |
| 2007/05/24 | 1,061 | 1,065 | 1,060 | 1,064 | +4 | +0.4% | 1,800 |
| 2007/05/23 | 1,055 | 1,060 | 1,055 | 1,060 | +7 | +0.7% | 1,200 |
| 2007/05/22 | 1,065 | 1,065 | 1,053 | 1,053 | -12 | -1.1% | 1,700 |
| 2007/05/21 | 1,067 | 1,067 | 1,065 | 1,065 | +7 | +0.7% | 2,300 |
| 2007/05/18 | 1,059 | 1,059 | 1,050 | 1,058 | +3 | +0.3% | 1,000 |
| 2007/05/17 | 1,051 | 1,060 | 1,051 | 1,055 | +5 | +0.5% | 500 |
| 2007/05/16 | 1,060 | 1,068 | 1,050 | 1,050 | -10 | -0.9% | 2,400 |
| 2007/05/15 | 1,070 | 1,070 | 1,060 | 1,060 | +10 | +1% | 900 |
| 2007/05/14 | 1,064 | 1,064 | 1,050 | 1,050 | -14 | -1.3% | 2,900 |
| 2007/05/11 | 1,064 | 1,064 | 1,064 | 1,064 | +9 | +0.9% | 100 |
4351～
4400
件表示中 / 5394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 | 220,100円 | +3.4% | +2.0% | 3.63% | 8.33倍 | 0.93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 |
| リプロセル | 14,000円 | +9.7% | - | 0.00% | - | 1.52倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| ミライアル | 128,600円 | -0.0% | -14.2% | 3.11% | 14.52倍 | 0.52倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| 邦アセチレン | 36,300円 | +1.6% | +2.4% | 3.86% | 7.89倍 | 0.71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 |
| ＫＩＭＯＴＯ | 22,900円 | -5.3% | -16.5% | 3.06% | 12.91倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
