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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 850 | 857 | 846 | 852 | +9 | +1.1% | 76,200 |
| 2023/01/23 | 842 | 848 | 837 | 843 | +9 | +1.1% | 76,000 |
| 2023/01/20 | 825 | 836 | 822 | 834 | +7 | +0.8% | 48,200 |
| 2023/01/19 | 836 | 836 | 826 | 827 | -12 | -1.4% | 57,900 |
| 2023/01/18 | 825 | 842 | 822 | 839 | +15 | +1.8% | 62,500 |
| 2023/01/17 | 824 | 834 | 824 | 824 | +1 | +0.1% | 61,900 |
| 2023/01/16 | 823 | 826 | 818 | 823 | -4 | -0.5% | 86,100 |
| 2023/01/13 | 832 | 836 | 825 | 827 | -7 | -0.8% | 99,300 |
| 2023/01/12 | 843 | 843 | 832 | 834 | -7 | -0.8% | 82,300 |
| 2023/01/11 | 833 | 846 | 832 | 841 | +11 | +1.3% | 46,700 |
| 2023/01/10 | 835 | 846 | 827 | 830 | -7 | -0.8% | 59,000 |
| 2023/01/06 | 828 | 838 | 822 | 837 | +8 | +1% | 61,700 |
| 2023/01/05 | 834 | 844 | 828 | 829 | -4 | -0.5% | 69,200 |
| 2023/01/04 | 875 | 883 | 827 | 833 | -35 | -4% | 214,500 |
| 2022/12/30 | 861 | 883 | 861 | 868 | +5 | +0.6% | 110,900 |
| 2022/12/29 | 842 | 868 | 841 | 863 | +8 | +0.9% | 65,600 |
| 2022/12/28 | 860 | 860 | 841 | 855 | -5 | -0.6% | 113,500 |
| 2022/12/27 | 872 | 876 | 859 | 860 | -8 | -0.9% | 113,300 |
| 2022/12/26 | 855 | 874 | 855 | 868 | +9 | +1% | 64,600 |
| 2022/12/23 | 869 | 870 | 855 | 859 | -21 | -2.4% | 111,600 |
| 2022/12/22 | 890 | 917 | 880 | 880 | -6 | -0.7% | 97,900 |
| 2022/12/21 | 906 | 912 | 877 | 886 | -20 | -2.2% | 197,200 |
| 2022/12/20 | 953 | 954 | 900 | 906 | -43 | -4.5% | 234,400 |
| 2022/12/19 | 970 | 975 | 945 | 949 | -24 | -2.5% | 162,500 |
| 2022/12/16 | 986 | 997 | 971 | 973 | -22 | -2.2% | 137,400 |
| 2022/12/15 | 979 | 1,008 | 971 | 995 | +20 | +2.1% | 202,800 |
| 2022/12/14 | 967 | 987 | 965 | 975 | +2 | +0.2% | 156,100 |
| 2022/12/13 | 989 | 989 | 973 | 973 | -2 | -0.2% | 124,900 |
| 2022/12/12 | 977 | 991 | 965 | 975 | +12 | +1.2% | 142,600 |
| 2022/12/09 | 961 | 971 | 957 | 963 | -3 | -0.3% | 116,600 |
| 2022/12/08 | 975 | 975 | 962 | 966 | -13 | -1.3% | 95,600 |
| 2022/12/07 | 980 | 990 | 971 | 979 | +8 | +0.8% | 134,300 |
| 2022/12/06 | 986 | 987 | 957 | 971 | -22 | -2.2% | 228,500 |
| 2022/12/05 | 1,013 | 1,017 | 991 | 993 | -29 | -2.8% | 193,500 |
| 2022/12/02 | 1,060 | 1,060 | 1,013 | 1,022 | -48 | -4.5% | 249,800 |
| 2022/12/01 | 1,070 | 1,076 | 1,053 | 1,070 | -6 | -0.6% | 154,300 |
| 2022/11/30 | 1,026 | 1,083 | 1,024 | 1,076 | +48 | +4.7% | 322,200 |
| 2022/11/29 | 1,025 | 1,028 | 1,005 | 1,028 | +11 | +1.1% | 140,800 |
| 2022/11/28 | 1,045 | 1,045 | 1,015 | 1,017 | -28 | -2.7% | 148,200 |
| 2022/11/25 | 1,039 | 1,053 | 1,028 | 1,045 | +11 | +1.1% | 135,000 |
| 2022/11/24 | 1,031 | 1,043 | 1,015 | 1,034 | +3 | +0.3% | 175,100 |
| 2022/11/22 | 1,035 | 1,048 | 1,027 | 1,031 | -3 | -0.3% | 157,200 |
| 2022/11/21 | 1,048 | 1,055 | 1,013 | 1,034 | -1 | -0.1% | 269,400 |
| 2022/11/18 | 1,040 | 1,115 | 1,026 | 1,035 | +25 | +2.5% | 1,161,200 |
| 2022/11/17 | 1,003 | 1,027 | 971 | 1,010 | -9 | -0.9% | 623,600 |
| 2022/11/16 | 1,069 | 1,100 | 1,006 | 1,019 | -62 | -5.7% | 1,153,300 |
| 2022/11/15 | 994 | 1,081 | 986 | 1,081 | +150 | +16.1% | 1,918,200 |
| 2022/11/14 | 950 | 951 | 929 | 931 | -23 | -2.4% | 334,900 |
| 2022/11/11 | 958 | 961 | 943 | 954 | +10 | +1.1% | 147,900 |
| 2022/11/10 | 976 | 976 | 942 | 944 | -30 | -3.1% | 226,700 |
601～
650
件表示中 / 3313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 | 85,400円 | +3.2% | -1.1% | 2.81% | 7.39倍 | 0.75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 |
| アキレス | 110,100円 | +2.4% | -9.2% | 2.72% | 18.81倍 | 0.38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 |
| 積化成 | 33,500円 | -16.8% | +999.9% | 2.99% | - | 0.31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 |
| 田中化研 | 41,600円 | +26.0% | - | 0.00% | - | 0.80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 |
| ニイタカ | 208,300円 | +3.4% | +2.0% | 3.84% | 7.88倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
