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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,275 | 1,299 | 1,240 | 1,240 | -95 | -7.1% | 26,800 |
| 2006/02/17 | 1,350 | 1,370 | 1,335 | 1,335 | -4 | -0.3% | 19,800 |
| 2006/02/16 | 1,320 | 1,342 | 1,320 | 1,339 | +19 | +1.4% | 3,600 |
| 2006/02/15 | 1,359 | 1,359 | 1,320 | 1,320 | +1 | +0.1% | 4,200 |
| 2006/02/14 | 1,305 | 1,319 | 1,285 | 1,319 | -6 | -0.5% | 18,500 |
| 2006/02/13 | 1,355 | 1,355 | 1,322 | 1,325 | -35 | -2.6% | 8,700 |
| 2006/02/10 | 1,388 | 1,388 | 1,352 | 1,360 | -13 | -0.9% | 10,200 |
| 2006/02/09 | 1,380 | 1,390 | 1,373 | 1,373 | +8 | +0.6% | 10,700 |
| 2006/02/08 | 1,383 | 1,391 | 1,365 | 1,365 | -12 | -0.9% | 24,100 |
| 2006/02/07 | 1,357 | 1,391 | 1,355 | 1,377 | +17 | +1.3% | 27,800 |
| 2006/02/06 | 1,370 | 1,370 | 1,340 | 1,360 | -17 | -1.2% | 18,700 |
| 2006/02/03 | 1,377 | 1,378 | 1,367 | 1,377 | +7 | +0.5% | 4,500 |
| 2006/02/02 | 1,365 | 1,394 | 1,365 | 1,370 | -10 | -0.7% | 8,100 |
| 2006/02/01 | 1,395 | 1,395 | 1,360 | 1,380 | -15 | -1.1% | 7,000 |
| 2006/01/31 | 1,400 | 1,400 | 1,385 | 1,395 | +9 | +0.6% | 8,700 |
| 2006/01/30 | 1,391 | 1,410 | 1,386 | 1,386 | +7 | +0.5% | 11,400 |
| 2006/01/27 | 1,345 | 1,380 | 1,345 | 1,379 | +39 | +2.9% | 14,900 |
| 2006/01/26 | 1,349 | 1,369 | 1,326 | 1,340 | +19 | +1.4% | 28,700 |
| 2006/01/25 | 1,320 | 1,340 | 1,320 | 1,321 | +1 | +0.1% | 18,400 |
| 2006/01/24 | 1,315 | 1,324 | 1,315 | 1,320 | ±0 | ±0% | 8,400 |
| 2006/01/23 | 1,321 | 1,335 | 1,320 | 1,320 | -15 | -1.1% | 16,700 |
| 2006/01/20 | 1,340 | 1,358 | 1,325 | 1,335 | +15 | +1.1% | 13,900 |
| 2006/01/19 | 1,300 | 1,339 | 1,290 | 1,320 | +20 | +1.5% | 11,700 |
| 2006/01/18 | 1,340 | 1,351 | 1,281 | 1,300 | -72 | -5.2% | 21,500 |
| 2006/01/17 | 1,417 | 1,421 | 1,372 | 1,372 | -57 | -4% | 27,900 |
| 2006/01/16 | 1,352 | 1,430 | 1,348 | 1,429 | +71 | +5.2% | 63,200 |
| 2006/01/13 | 1,353 | 1,359 | 1,351 | 1,358 | -7 | -0.5% | 7,200 |
| 2006/01/12 | 1,379 | 1,379 | 1,351 | 1,365 | -14 | -1% | 20,300 |
| 2006/01/11 | 1,360 | 1,380 | 1,360 | 1,379 | +21 | +1.5% | 16,100 |
| 2006/01/10 | 1,378 | 1,378 | 1,350 | 1,358 | -19 | -1.4% | 13,700 |
| 2006/01/06 | 1,329 | 1,377 | 1,327 | 1,377 | +57 | +4.3% | 25,500 |
| 2006/01/05 | 1,312 | 1,325 | 1,296 | 1,320 | +10 | +0.8% | 8,900 |
| 2006/01/04 | 1,322 | 1,322 | 1,283 | 1,310 | -16 | -1.2% | 10,200 |
| 2005/12/30 | 1,330 | 1,340 | 1,326 | 1,326 | -4 | -0.3% | 5,400 |
| 2005/12/29 | 1,350 | 1,350 | 1,330 | 1,330 | -10 | -0.7% | 6,300 |
| 2005/12/28 | 1,340 | 1,343 | 1,338 | 1,340 | +5 | +0.4% | 4,200 |
| 2005/12/27 | 1,350 | 1,350 | 1,335 | 1,335 | -5 | -0.4% | 13,100 |
| 2005/12/26 | 1,360 | 1,365 | 1,337 | 1,340 | +5 | +0.4% | 26,300 |
| 2005/12/22 | 1,370 | 1,370 | 1,325 | 1,335 | +85 | +6.8% | 61,400 |
| 2005/12/21 | 1,247 | 1,255 | 1,246 | 1,250 | +4 | +0.3% | 7,400 |
| 2005/12/20 | 1,248 | 1,256 | 1,243 | 1,246 | -2 | -0.2% | 6,600 |
| 2005/12/19 | 1,248 | 1,250 | 1,241 | 1,248 | +7 | +0.6% | 4,000 |
| 2005/12/16 | 1,247 | 1,247 | 1,241 | 1,241 | ±0 | ±0% | 4,800 |
| 2005/12/15 | 1,242 | 1,257 | 1,240 | 1,241 | -1 | -0.1% | 12,000 |
| 2005/12/14 | 1,245 | 1,246 | 1,242 | 1,242 | ±0 | ±0% | 3,700 |
| 2005/12/13 | 1,250 | 1,250 | 1,241 | 1,242 | +2 | +0.2% | 6,500 |
| 2005/12/12 | 1,258 | 1,258 | 1,240 | 1,240 | -11 | -0.9% | 7,100 |
| 2005/12/09 | 1,240 | 1,257 | 1,240 | 1,251 | +11 | +0.9% | 4,400 |
| 2005/12/08 | 1,245 | 1,248 | 1,240 | 1,240 | -8 | -0.6% | 8,000 |
| 2005/12/07 | 1,271 | 1,271 | 1,245 | 1,248 | -12 | -1% | 11,400 |
4701～
4750
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
