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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,210 | 1,223 | 1,202 | 1,205 | -20 | -1.6% | 3,700 |
| 2006/07/13 | 1,221 | 1,225 | 1,200 | 1,225 | -76 | -5.8% | 18,600 |
| 2006/07/12 | 1,301 | 1,301 | 1,301 | 1,301 | -19 | -1.4% | 200 |
| 2006/07/11 | 1,305 | 1,320 | 1,302 | 1,320 | ±0 | ±0% | 1,500 |
| 2006/07/10 | 1,329 | 1,329 | 1,287 | 1,320 | +18 | +1.4% | 5,400 |
| 2006/07/07 | 1,311 | 1,314 | 1,302 | 1,302 | -28 | -2.1% | 1,000 |
| 2006/07/06 | 1,330 | 1,350 | 1,310 | 1,330 | +10 | +0.8% | 1,100 |
| 2006/07/05 | 1,339 | 1,360 | 1,320 | 1,320 | ±0 | ±0% | 7,600 |
| 2006/07/04 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 1,300 |
| 2006/07/03 | 1,310 | 1,310 | 1,300 | 1,310 | +30 | +2.3% | 1,700 |
| 2006/06/30 | 1,280 | 1,285 | 1,270 | 1,280 | ±0 | ±0% | 4,500 |
| 2006/06/29 | 1,280 | 1,280 | 1,280 | 1,280 | +4 | +0.3% | 600 |
| 2006/06/28 | 1,292 | 1,293 | 1,276 | 1,276 | -17 | -1.3% | 700 |
| 2006/06/27 | 1,298 | 1,298 | 1,275 | 1,293 | +13 | +1% | 1,400 |
| 2006/06/26 | 1,270 | 1,280 | 1,261 | 1,280 | ±0 | ±0% | 2,200 |
| 2006/06/23 | 1,294 | 1,294 | 1,253 | 1,280 | +20 | +1.6% | 2,400 |
| 2006/06/22 | 1,289 | 1,289 | 1,251 | 1,260 | +15 | +1.2% | 1,800 |
| 2006/06/21 | 1,237 | 1,290 | 1,237 | 1,245 | +21 | +1.7% | 6,200 |
| 2006/06/20 | 1,226 | 1,241 | 1,224 | 1,224 | +3 | +0.2% | 2,000 |
| 2006/06/19 | 1,212 | 1,225 | 1,212 | 1,221 | +11 | +0.9% | 1,800 |
| 2006/06/16 | 1,203 | 1,228 | 1,203 | 1,210 | +14 | +1.2% | 3,000 |
| 2006/06/15 | 1,210 | 1,210 | 1,196 | 1,196 | -14 | -1.2% | 2,900 |
| 2006/06/14 | 1,165 | 1,210 | 1,165 | 1,210 | +5 | +0.4% | 3,400 |
| 2006/06/13 | 1,233 | 1,233 | 1,201 | 1,205 | -29 | -2.4% | 2,000 |
| 2006/06/12 | 1,235 | 1,239 | 1,221 | 1,234 | +39 | +3.3% | 3,200 |
| 2006/06/09 | 1,152 | 1,200 | 1,152 | 1,195 | +45 | +3.9% | 5,500 |
| 2006/06/08 | 1,204 | 1,204 | 1,150 | 1,150 | -52 | -4.3% | 9,800 |
| 2006/06/07 | 1,218 | 1,220 | 1,202 | 1,202 | +2 | +0.2% | 4,300 |
| 2006/06/06 | 1,210 | 1,219 | 1,198 | 1,200 | -30 | -2.4% | 4,200 |
| 2006/06/05 | 1,242 | 1,242 | 1,198 | 1,230 | +8 | +0.7% | 7,400 |
| 2006/06/02 | 1,205 | 1,225 | 1,161 | 1,222 | -1 | -0.1% | 10,100 |
| 2006/06/01 | 1,250 | 1,250 | 1,223 | 1,223 | -28 | -2.2% | 7,200 |
| 2006/05/31 | 1,276 | 1,276 | 1,250 | 1,251 | -39 | -3% | 7,800 |
| 2006/05/30 | 1,321 | 1,321 | 1,290 | 1,290 | -54 | -4% | 11,300 |
| 2006/05/29 | 1,340 | 1,344 | 1,311 | 1,344 | +4 | +0.3% | 3,500 |
| 2006/05/26 | 1,321 | 1,340 | 1,321 | 1,340 | -29 | -2.1% | 5,000 |
| 2006/05/25 | 1,369 | 1,369 | 1,350 | 1,369 | +14 | +1% | 10,500 |
| 2006/05/24 | 1,342 | 1,355 | 1,331 | 1,355 | -5 | -0.4% | 4,400 |
| 2006/05/23 | 1,361 | 1,361 | 1,350 | 1,360 | -1 | -0.1% | 4,300 |
| 2006/05/22 | 1,380 | 1,389 | 1,353 | 1,361 | +21 | +1.6% | 7,500 |
| 2006/05/19 | 1,327 | 1,340 | 1,322 | 1,340 | +10 | +0.8% | 5,200 |
| 2006/05/18 | 1,334 | 1,345 | 1,310 | 1,330 | -20 | -1.5% | 12,100 |
| 2006/05/17 | 1,350 | 1,355 | 1,341 | 1,350 | -1 | -0.1% | 4,400 |
| 2006/05/16 | 1,364 | 1,364 | 1,351 | 1,351 | -16 | -1.2% | 10,700 |
| 2006/05/15 | 1,368 | 1,368 | 1,360 | 1,367 | -3 | -0.2% | 6,500 |
| 2006/05/12 | 1,369 | 1,370 | 1,354 | 1,370 | -9 | -0.7% | 11,700 |
| 2006/05/11 | 1,380 | 1,383 | 1,378 | 1,379 | -2 | -0.1% | 8,200 |
| 2006/05/10 | 1,398 | 1,400 | 1,380 | 1,381 | ±0 | ±0% | 8,300 |
| 2006/05/09 | 1,382 | 1,389 | 1,380 | 1,381 | ±0 | ±0% | 8,900 |
| 2006/05/08 | 1,391 | 1,398 | 1,376 | 1,381 | -4 | -0.3% | 15,100 |
4601～
4650
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
