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 |
---|---|---|---|---|---|---|---|
2007/02/14 | 1,044 | 1,044 | 1,042 | 1,042 | +7 | +0.7% | 400 |
2007/02/13 | 1,046 | 1,046 | 1,035 | 1,035 | -9 | -0.9% | 5,200 |
2007/02/09 | 1,035 | 1,046 | 1,035 | 1,044 | +9 | +0.9% | 900 |
2007/02/08 | 1,035 | 1,035 | 1,032 | 1,035 | -3 | -0.3% | 2,000 |
2007/02/07 | 1,043 | 1,043 | 1,037 | 1,038 | +3 | +0.3% | 500 |
2007/02/06 | 1,036 | 1,046 | 1,035 | 1,035 | -4 | -0.4% | 1,500 |
2007/02/05 | 1,044 | 1,044 | 1,036 | 1,039 | +7 | +0.7% | 2,300 |
2007/02/02 | 1,030 | 1,039 | 1,026 | 1,032 | +2 | +0.2% | 2,000 |
2007/02/01 | 1,031 | 1,031 | 1,030 | 1,030 | +4 | +0.4% | 4,200 |
2007/01/31 | 1,033 | 1,035 | 1,026 | 1,026 | -7 | -0.7% | 1,700 |
2007/01/30 | 1,030 | 1,033 | 1,030 | 1,033 | +3 | +0.3% | 1,200 |
2007/01/29 | 1,040 | 1,043 | 1,030 | 1,030 | -15 | -1.4% | 2,700 |
2007/01/26 | 1,036 | 1,046 | 1,030 | 1,045 | +9 | +0.9% | 4,800 |
2007/01/25 | 1,055 | 1,055 | 1,036 | 1,036 | -3 | -0.3% | 7,500 |
2007/01/24 | 1,067 | 1,067 | 1,039 | 1,039 | +3 | +0.3% | 7,700 |
2007/01/23 | 1,041 | 1,041 | 1,036 | 1,036 | -3 | -0.3% | 4,600 |
2007/01/22 | 1,036 | 1,060 | 1,036 | 1,039 | +13 | +1.3% | 5,000 |
2007/01/19 | 1,028 | 1,030 | 1,026 | 1,026 | +7 | +0.7% | 3,200 |
2007/01/18 | 1,019 | 1,020 | 1,015 | 1,019 | -1 | -0.1% | 2,200 |
2007/01/17 | 1,025 | 1,027 | 1,015 | 1,020 | -5 | -0.5% | 5,400 |
2007/01/16 | 1,020 | 1,027 | 1,018 | 1,025 | -4 | -0.4% | 2,400 |
2007/01/15 | 1,030 | 1,030 | 1,018 | 1,029 | +7 | +0.7% | 1,700 |
2007/01/12 | 1,020 | 1,022 | 1,020 | 1,022 | +4 | +0.4% | 400 |
2007/01/11 | 1,013 | 1,018 | 1,013 | 1,018 | +5 | +0.5% | 500 |
2007/01/10 | 1,025 | 1,025 | 1,012 | 1,013 | -4 | -0.4% | 2,800 |
2007/01/09 | 1,018 | 1,018 | 1,010 | 1,017 | +12 | +1.2% | 900 |
2007/01/05 | 1,013 | 1,017 | 1,005 | 1,005 | -5 | -0.5% | 2,100 |
2007/01/04 | 1,008 | 1,011 | 1,000 | 1,010 | +6 | +0.6% | 3,600 |
2006/12/29 | 1,002 | 1,007 | 1,002 | 1,004 | -11 | -1.1% | 2,400 |
2006/12/28 | 1,000 | 1,015 | 1,000 | 1,015 | +15 | +1.5% | 2,000 |
2006/12/27 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 2,200 |
2006/12/26 | 1,009 | 1,010 | 1,000 | 1,010 | -5 | -0.5% | 7,800 |
2006/12/25 | 1,022 | 1,030 | 1,000 | 1,015 | -5 | -0.5% | 10,000 |
2006/12/22 | 1,040 | 1,040 | 1,020 | 1,020 | -25 | -2.4% | 12,600 |
2006/12/21 | 1,050 | 1,050 | 1,040 | 1,045 | -12 | -1.1% | 1,400 |
2006/12/20 | 1,060 | 1,060 | 1,044 | 1,057 | +17 | +1.6% | 4,000 |
2006/12/19 | 1,060 | 1,065 | 1,030 | 1,040 | -20 | -1.9% | 7,400 |
2006/12/18 | 1,038 | 1,060 | 1,038 | 1,060 | +32 | +3.1% | 9,200 |
2006/12/15 | 1,023 | 1,030 | 1,020 | 1,028 | +8 | +0.8% | 3,500 |
2006/12/14 | 1,051 | 1,052 | 1,012 | 1,020 | -40 | -3.8% | 13,200 |
2006/12/13 | 1,060 | 1,065 | 1,060 | 1,060 | +2 | +0.2% | 2,200 |
2006/12/12 | 1,060 | 1,065 | 1,053 | 1,058 | -9 | -0.8% | 4,400 |
2006/12/11 | 1,066 | 1,067 | 1,060 | 1,067 | ±0 | ±0% | 4,900 |
2006/12/08 | 1,099 | 1,099 | 1,065 | 1,067 | +8 | +0.8% | 5,400 |
2006/12/07 | 1,063 | 1,065 | 1,059 | 1,059 | -6 | -0.6% | 2,700 |
2006/12/06 | 1,065 | 1,069 | 1,065 | 1,065 | -14 | -1.3% | 2,900 |
2006/12/05 | 1,076 | 1,080 | 1,062 | 1,079 | +4 | +0.4% | 3,500 |
2006/12/04 | 1,070 | 1,075 | 1,058 | 1,075 | ±0 | ±0% | 1,100 |
2006/12/01 | 1,074 | 1,075 | 1,070 | 1,075 | +2 | +0.2% | 3,000 |
2006/11/30 | 1,070 | 1,075 | 1,065 | 1,073 | +3 | +0.3% | 2,200 |
4501~
4550
件表示中 / 5437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 | 208,300円 | +3.4% | +2.0% | 3.84% | 7.88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 |
ニッタゼラチン | 85,400円 | +3.2% | -1.1% | 2.81% | 7.39倍 | 0.75倍 |
|
ゼラチンで日本一、世界5位。兼営のペプチドは国内2位。米国、インド、中国等で現地生産 |
田中化研 | 41,600円 | +26.0% | - | 0.00% | - | 0.80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 | 22,600円 | -5.3% | -16.5% | 3.10% | 12.74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 |
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 |
市場注目の銘柄
チャート関連のコラム