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 |
|---|---|---|---|---|---|---|---|
| 2006/03/27 | 1,345 | 1,350 | 1,345 | 1,350 | +6 | +0.4% | 6,500 |
| 2006/03/24 | 1,342 | 1,345 | 1,332 | 1,344 | +22 | +1.7% | 12,200 |
| 2006/03/23 | 1,330 | 1,330 | 1,322 | 1,322 | -8 | -0.6% | 3,400 |
| 2006/03/22 | 1,326 | 1,333 | 1,317 | 1,330 | +8 | +0.6% | 6,200 |
| 2006/03/20 | 1,313 | 1,333 | 1,312 | 1,322 | +7 | +0.5% | 13,800 |
| 2006/03/17 | 1,315 | 1,320 | 1,306 | 1,315 | -4 | -0.3% | 21,300 |
| 2006/03/16 | 1,320 | 1,320 | 1,311 | 1,319 | +8 | +0.6% | 4,000 |
| 2006/03/15 | 1,319 | 1,320 | 1,309 | 1,311 | +4 | +0.3% | 5,600 |
| 2006/03/14 | 1,327 | 1,327 | 1,307 | 1,307 | -13 | -1% | 7,200 |
| 2006/03/13 | 1,324 | 1,324 | 1,316 | 1,320 | -5 | -0.4% | 2,700 |
| 2006/03/10 | 1,335 | 1,335 | 1,315 | 1,325 | +10 | +0.8% | 2,300 |
| 2006/03/09 | 1,319 | 1,320 | 1,312 | 1,315 | +1 | +0.1% | 1,900 |
| 2006/03/08 | 1,311 | 1,314 | 1,311 | 1,314 | +4 | +0.3% | 1,200 |
| 2006/03/07 | 1,310 | 1,325 | 1,310 | 1,310 | +4 | +0.3% | 3,400 |
| 2006/03/06 | 1,318 | 1,318 | 1,304 | 1,306 | +3 | +0.2% | 3,600 |
| 2006/03/03 | 1,307 | 1,307 | 1,302 | 1,303 | -22 | -1.7% | 8,600 |
| 2006/03/02 | 1,315 | 1,335 | 1,310 | 1,325 | +6 | +0.5% | 8,300 |
| 2006/03/01 | 1,310 | 1,324 | 1,310 | 1,319 | +7 | +0.5% | 13,000 |
| 2006/02/28 | 1,330 | 1,330 | 1,310 | 1,312 | -33 | -2.5% | 6,300 |
| 2006/02/27 | 1,308 | 1,345 | 1,308 | 1,345 | -3 | -0.2% | 20,100 |
| 2006/02/24 | 1,335 | 1,348 | 1,314 | 1,348 | +53 | +4.1% | 10,500 |
| 2006/02/23 | 1,251 | 1,295 | 1,251 | 1,295 | +48 | +3.8% | 8,700 |
| 2006/02/22 | 1,250 | 1,259 | 1,246 | 1,247 | +6 | +0.5% | 13,500 |
| 2006/02/21 | 1,200 | 1,266 | 1,200 | 1,241 | +1 | +0.1% | 28,900 |
| 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 |
4751～
4800
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 | 213,000円 | +5.4% | -11.4% | 3.57% | 11.43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 | 40,600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 | 169,100円 | -7.5% | -12.8% | 5.32% | 7.44倍 | 0.64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 | 118,400円 | +18.0% | +10.9% | 5.49% | 15.21倍 | 5.85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
