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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 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 |
| 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 |
4651～
4700
件表示中 / 5468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 | 212,400円 | +5.4% | -11.4% | 3.58% | 11.40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 |
| 田中化研 | 40,700円 | +26.0% | - | 0.00% | - | 0.79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 |
| ムトー精工 | 169,400円 | -7.5% | -12.8% | 5.31% | 7.45倍 | 0.65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 |
| アルマード | 118,600円 | +18.0% | +10.9% | 5.48% | 15.24倍 | 5.86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 |
| 邦アセチレン | 35,100円 | +0.6% | -7.8% | 3.99% | 10.18倍 | 0.66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
