新田ゼラチンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 920 | 923 | 914 | 916 | -5 | -0.5% | 35,700 |
| 2025/07/31 | 917 | 926 | 913 | 921 | +5 | +0.5% | 50,100 |
| 2025/07/30 | 917 | 925 | 913 | 916 | -1 | -0.1% | 48,000 |
| 2025/07/29 | 919 | 919 | 910 | 917 | -2 | -0.2% | 33,200 |
| 2025/07/28 | 924 | 924 | 914 | 919 | -6 | -0.6% | 36,600 |
| 2025/07/25 | 905 | 928 | 901 | 925 | +20 | +2.2% | 106,500 |
| 2025/07/24 | 907 | 910 | 900 | 905 | +2 | +0.2% | 39,700 |
| 2025/07/23 | 908 | 915 | 903 | 903 | ±0 | ±0% | 86,600 |
| 2025/07/22 | 887 | 908 | 887 | 903 | +17 | +1.9% | 56,400 |
| 2025/07/18 | 889 | 890 | 880 | 886 | -4 | -0.4% | 49,700 |
| 2025/07/17 | 900 | 901 | 880 | 890 | -12 | -1.3% | 68,300 |
| 2025/07/16 | 910 | 916 | 895 | 902 | -2 | -0.2% | 60,300 |
| 2025/07/15 | 900 | 912 | 893 | 904 | +18 | +2% | 98,900 |
| 2025/07/14 | 888 | 890 | 880 | 886 | +7 | +0.8% | 75,200 |
| 2025/07/11 | 878 | 884 | 870 | 879 | +1 | +0.1% | 34,600 |
| 2025/07/10 | 871 | 880 | 866 | 878 | +7 | +0.8% | 38,200 |
| 2025/07/09 | 869 | 878 | 866 | 871 | +7 | +0.8% | 35,800 |
| 2025/07/08 | 868 | 870 | 860 | 864 | -1 | -0.1% | 29,700 |
| 2025/07/07 | 854 | 865 | 854 | 865 | +11 | +1.3% | 48,600 |
| 2025/07/04 | 862 | 864 | 847 | 854 | -3 | -0.4% | 24,300 |
| 2025/07/03 | 863 | 870 | 849 | 857 | -6 | -0.7% | 50,000 |
| 2025/07/02 | 869 | 872 | 858 | 863 | -6 | -0.7% | 40,300 |
| 2025/07/01 | 878 | 879 | 863 | 869 | -10 | -1.1% | 36,500 |
| 2025/06/30 | 887 | 888 | 874 | 879 | -4 | -0.5% | 50,300 |
| 2025/06/27 | 875 | 888 | 863 | 883 | +16 | +1.8% | 89,000 |
| 2025/06/26 | 859 | 867 | 845 | 867 | +9 | +1% | 79,800 |
| 2025/06/25 | 835 | 861 | 831 | 858 | +44 | +5.4% | 179,600 |
| 2025/06/24 | 814 | 819 | 813 | 814 | +4 | +0.5% | 29,900 |
| 2025/06/23 | 818 | 818 | 810 | 810 | -10 | -1.2% | 40,000 |
| 2025/06/20 | 816 | 823 | 816 | 820 | ±0 | ±0% | 31,500 |
| 2025/06/19 | 838 | 838 | 816 | 820 | -19 | -2.3% | 103,200 |
| 2025/06/18 | 847 | 848 | 839 | 839 | -6 | -0.7% | 39,800 |
| 2025/06/17 | 849 | 860 | 845 | 845 | ±0 | ±0% | 43,600 |
| 2025/06/16 | 836 | 849 | 836 | 845 | +9 | +1.1% | 49,800 |
| 2025/06/13 | 843 | 843 | 835 | 836 | -8 | -0.9% | 47,200 |
| 2025/06/12 | 845 | 845 | 836 | 844 | -1 | -0.1% | 39,300 |
| 2025/06/11 | 827 | 856 | 823 | 845 | +17 | +2.1% | 110,400 |
| 2025/06/10 | 836 | 838 | 824 | 828 | -8 | -1% | 27,200 |
| 2025/06/09 | 838 | 840 | 832 | 836 | +5 | +0.6% | 33,800 |
| 2025/06/06 | 836 | 842 | 831 | 831 | -7 | -0.8% | 35,400 |
| 2025/06/05 | 833 | 838 | 826 | 838 | +5 | +0.6% | 43,900 |
| 2025/06/04 | 826 | 833 | 822 | 833 | +7 | +0.8% | 31,000 |
| 2025/06/03 | 833 | 833 | 825 | 826 | -9 | -1.1% | 37,000 |
| 2025/06/02 | 825 | 835 | 822 | 835 | +3 | +0.4% | 41,300 |
| 2025/05/30 | 824 | 835 | 824 | 832 | +14 | +1.7% | 48,300 |
| 2025/05/29 | 828 | 836 | 814 | 818 | -3 | -0.4% | 50,400 |
| 2025/05/28 | 825 | 835 | 821 | 821 | -1 | -0.1% | 52,300 |
| 2025/05/27 | 814 | 825 | 812 | 822 | +9 | +1.1% | 71,800 |
| 2025/05/26 | 815 | 815 | 809 | 813 | -2 | -0.2% | 15,400 |
| 2025/05/23 | 812 | 815 | 804 | 815 | +8 | +1% | 23,900 |
1～
50
件表示中 / 3332件
類似銘柄と比較する
現在ご覧いただいている「ニッタゼラチン」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 |
|---|---|---|---|---|---|---|---|---|
| ニッタゼラチン | 91,600円 | +3.2% | -1.1% | 2.62% | 7.92倍 | 0.80倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 東邦化 | 81,200円 | +0.7% | -5.9% | 2.71% | 14.85倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| 稀元素 | 69,500円 | +1.1% | -68.4% | 4.03% | 112.28倍 | 0.44倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| 積化成 | 35,200円 | -16.8% | +999.9% | 2.84% | - | 0.33倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| アキレス | 112,100円 | +2.4% | -9.2% | 2.68% | 19.15倍 | 0.39倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
市場注目の銘柄
チャート関連のコラム
