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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,165 | 1,165 | 1,153 | 1,153 | -10 | -0.9% | 2,400 |
| 2006/09/25 | 1,198 | 1,198 | 1,163 | 1,163 | +5 | +0.4% | 11,700 |
| 2006/09/22 | 1,158 | 1,160 | 1,158 | 1,158 | -6 | -0.5% | 2,300 |
| 2006/09/21 | 1,156 | 1,176 | 1,156 | 1,164 | +4 | +0.3% | 2,700 |
| 2006/09/20 | 1,174 | 1,174 | 1,160 | 1,160 | ±0 | ±0% | 4,700 |
| 2006/09/19 | 1,150 | 1,170 | 1,150 | 1,160 | -18 | -1.5% | 8,800 |
| 2006/09/15 | 1,208 | 1,208 | 1,170 | 1,178 | -37 | -3% | 4,100 |
| 2006/09/14 | 1,203 | 1,217 | 1,200 | 1,215 | -5 | -0.4% | 2,200 |
| 2006/09/13 | 1,231 | 1,231 | 1,220 | 1,220 | -10 | -0.8% | 1,700 |
| 2006/09/12 | 1,255 | 1,255 | 1,230 | 1,230 | -8 | -0.6% | 1,200 |
| 2006/09/11 | 1,250 | 1,255 | 1,237 | 1,238 | +4 | +0.3% | 1,800 |
| 2006/09/08 | 1,233 | 1,234 | 1,229 | 1,234 | +4 | +0.3% | 400 |
| 2006/09/07 | 1,235 | 1,238 | 1,230 | 1,230 | ±0 | ±0% | 2,300 |
| 2006/09/06 | 1,230 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 3,400 |
| 2006/09/05 | 1,220 | 1,231 | 1,220 | 1,230 | +11 | +0.9% | 5,300 |
| 2006/09/04 | 1,202 | 1,219 | 1,200 | 1,219 | +18 | +1.5% | 1,800 |
| 2006/09/01 | 1,204 | 1,204 | 1,200 | 1,201 | -3 | -0.2% | 1,900 |
| 2006/08/31 | 1,201 | 1,204 | 1,201 | 1,204 | +4 | +0.3% | 800 |
| 2006/08/30 | 1,204 | 1,215 | 1,192 | 1,200 | -7 | -0.6% | 2,400 |
| 2006/08/29 | 1,190 | 1,209 | 1,189 | 1,207 | +17 | +1.4% | 3,900 |
| 2006/08/28 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,600 |
| 2006/08/25 | 1,200 | 1,200 | 1,190 | 1,190 | +2 | +0.2% | 2,700 |
| 2006/08/24 | 1,189 | 1,189 | 1,180 | 1,188 | +6 | +0.5% | 1,900 |
| 2006/08/23 | 1,187 | 1,187 | 1,178 | 1,182 | -5 | -0.4% | 1,400 |
| 2006/08/22 | 1,186 | 1,187 | 1,182 | 1,187 | ±0 | ±0% | 3,100 |
| 2006/08/21 | 1,194 | 1,195 | 1,185 | 1,187 | +13 | +1.1% | 5,400 |
| 2006/08/18 | 1,190 | 1,190 | 1,174 | 1,174 | +2 | +0.2% | 5,300 |
| 2006/08/17 | 1,179 | 1,179 | 1,169 | 1,172 | +9 | +0.8% | 5,000 |
| 2006/08/16 | 1,162 | 1,190 | 1,161 | 1,163 | +1 | +0.1% | 7,800 |
| 2006/08/15 | 1,190 | 1,190 | 1,162 | 1,162 | -10 | -0.9% | 2,400 |
| 2006/08/14 | 1,171 | 1,174 | 1,171 | 1,172 | +21 | +1.8% | 1,300 |
| 2006/08/11 | 1,169 | 1,169 | 1,151 | 1,151 | -24 | -2% | 2,800 |
| 2006/08/10 | 1,179 | 1,179 | 1,160 | 1,175 | +5 | +0.4% | 4,600 |
| 2006/08/09 | 1,170 | 1,176 | 1,167 | 1,170 | -10 | -0.8% | 2,500 |
| 2006/08/08 | 1,190 | 1,190 | 1,180 | 1,180 | -5 | -0.4% | 800 |
| 2006/08/07 | 1,190 | 1,190 | 1,180 | 1,185 | +15 | +1.3% | 2,000 |
| 2006/08/04 | 1,170 | 1,175 | 1,166 | 1,170 | -10 | -0.8% | 2,900 |
| 2006/08/03 | 1,180 | 1,180 | 1,170 | 1,180 | -1 | -0.1% | 3,500 |
| 2006/08/02 | 1,172 | 1,181 | 1,170 | 1,181 | +11 | +0.9% | 1,200 |
| 2006/08/01 | 1,210 | 1,210 | 1,160 | 1,170 | -40 | -3.3% | 9,500 |
| 2006/07/31 | 1,220 | 1,220 | 1,201 | 1,210 | +10 | +0.8% | 500 |
| 2006/07/28 | 1,224 | 1,224 | 1,195 | 1,200 | +12 | +1% | 2,700 |
| 2006/07/27 | 1,190 | 1,199 | 1,188 | 1,188 | -11 | -0.9% | 800 |
| 2006/07/26 | 1,191 | 1,199 | 1,186 | 1,199 | -1 | -0.1% | 4,100 |
| 2006/07/25 | 1,261 | 1,261 | 1,199 | 1,200 | +39 | +3.4% | 9,700 |
| 2006/07/24 | 1,188 | 1,188 | 1,161 | 1,161 | -37 | -3.1% | 3,500 |
| 2006/07/21 | 1,199 | 1,199 | 1,198 | 1,198 | +18 | +1.5% | 300 |
| 2006/07/20 | 1,192 | 1,192 | 1,150 | 1,180 | +28 | +2.4% | 5,200 |
| 2006/07/19 | 1,180 | 1,180 | 1,150 | 1,152 | -21 | -1.8% | 6,800 |
| 2006/07/18 | 1,205 | 1,205 | 1,173 | 1,173 | -32 | -2.7% | 4,000 |
4551～
4600
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 | 216,600円 | +3.4% | +2.0% | 3.69% | 8.20倍 | 0.92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 | 14,200円 | +9.7% | - | 0.00% | - | 1.54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 | 128,500円 | -0.0% | -14.2% | 3.11% | 14.51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 | 35,900円 | +1.6% | +2.4% | 3.90% | 7.80倍 | 0.70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 | 22,500円 | -5.3% | -16.5% | 3.11% | 12.68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 |
市場注目の銘柄
チャート関連のコラム
