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 |
|---|---|---|---|---|---|---|---|
| 2006/01/13 | 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 |
| 2005/12/06 | 1,261 | 1,265 | 1,255 | 1,260 | +3 | +0.2% | 9,100 |
| 2005/12/05 | 1,257 | 1,258 | 1,247 | 1,257 | +11 | +0.9% | 12,700 |
| 2005/12/02 | 1,234 | 1,246 | 1,227 | 1,246 | +19 | +1.5% | 15,100 |
| 2005/12/01 | 1,220 | 1,234 | 1,220 | 1,227 | +7 | +0.6% | 10,200 |
| 2005/11/30 | 1,216 | 1,226 | 1,216 | 1,220 | +5 | +0.4% | 9,800 |
| 2005/11/29 | 1,220 | 1,220 | 1,203 | 1,215 | -5 | -0.4% | 12,400 |
| 2005/11/28 | 1,222 | 1,225 | 1,217 | 1,220 | -5 | -0.4% | 10,400 |
| 2005/11/25 | 1,240 | 1,240 | 1,218 | 1,225 | -29 | -2.3% | 20,500 |
| 2005/11/24 | 1,278 | 1,278 | 1,254 | 1,254 | +11 | +0.9% | 37,900 |
| 2005/11/22 | 1,228 | 1,243 | 1,221 | 1,243 | +27 | +2.2% | 22,200 |
| 2005/11/21 | 1,225 | 1,226 | 1,216 | 1,216 | +4 | +0.3% | 13,500 |
| 2005/11/18 | 1,200 | 1,217 | 1,200 | 1,212 | +12 | +1% | 5,100 |
| 2005/11/17 | 1,200 | 1,205 | 1,199 | 1,200 | ±0 | ±0% | 13,500 |
| 2005/11/16 | 1,220 | 1,220 | 1,194 | 1,200 | -20 | -1.6% | 19,100 |
| 2005/11/15 | 1,225 | 1,226 | 1,218 | 1,220 | +1 | +0.1% | 12,500 |
| 2005/11/14 | 1,224 | 1,233 | 1,219 | 1,219 | -1 | -0.1% | 40,100 |
| 2005/11/11 | 1,220 | 1,223 | 1,218 | 1,220 | ±0 | ±0% | 17,800 |
| 2005/11/10 | 1,221 | 1,223 | 1,218 | 1,220 | ±0 | ±0% | 18,100 |
| 2005/11/09 | 1,223 | 1,231 | 1,220 | 1,220 | ±0 | ±0% | 15,000 |
| 2005/11/08 | 1,221 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 23,700 |
| 2005/11/07 | 1,230 | 1,238 | 1,220 | 1,220 | ±0 | ±0% | 28,400 |
| 2005/11/04 | 1,230 | 1,233 | 1,218 | 1,220 | ±0 | ±0% | 22,700 |
| 2005/11/02 | 1,231 | 1,240 | 1,219 | 1,220 | -5 | -0.4% | 20,600 |
| 2005/11/01 | 1,227 | 1,235 | 1,225 | 1,225 | -2 | -0.2% | 6,500 |
| 2005/10/31 | 1,230 | 1,230 | 1,218 | 1,227 | +7 | +0.6% | 8,200 |
| 2005/10/28 | 1,225 | 1,230 | 1,218 | 1,220 | -10 | -0.8% | 5,500 |
4801～
4850
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 | 212,300円 | +5.4% | -11.4% | 3.58% | 11.39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 | 168,000円 | -7.5% | -12.8% | 5.36% | 7.39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 | 120,000円 | +18.0% | +10.9% | 5.42% | 15.42倍 | 5.93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 | 34,900円 | +0.6% | -7.8% | 4.01% | 10.12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
