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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 970 | 987 | 965 | 974 | -2 | -0.2% | 82,900 |
| 2022/11/08 | 1,000 | 1,004 | 973 | 976 | -18 | -1.8% | 250,600 |
| 2022/11/07 | 989 | 1,002 | 985 | 994 | +5 | +0.5% | 99,600 |
| 2022/11/04 | 970 | 992 | 969 | 989 | +14 | +1.4% | 96,400 |
| 2022/11/02 | 1,000 | 1,007 | 975 | 975 | -25 | -2.5% | 105,000 |
| 2022/11/01 | 980 | 1,010 | 976 | 1,000 | +29 | +3% | 211,200 |
| 2022/10/31 | 955 | 978 | 955 | 971 | +10 | +1% | 101,100 |
| 2022/10/28 | 981 | 988 | 959 | 961 | -29 | -2.9% | 286,500 |
| 2022/10/27 | 999 | 1,003 | 984 | 990 | -4 | -0.4% | 110,300 |
| 2022/10/26 | 998 | 998 | 976 | 994 | ±0 | ±0% | 187,400 |
| 2022/10/25 | 1,000 | 1,002 | 981 | 994 | -3 | -0.3% | 160,800 |
| 2022/10/24 | 1,023 | 1,025 | 992 | 997 | -3 | -0.3% | 137,800 |
| 2022/10/21 | 1,030 | 1,035 | 993 | 1,000 | -26 | -2.5% | 200,700 |
| 2022/10/20 | 1,000 | 1,033 | 997 | 1,026 | +26 | +2.6% | 202,700 |
| 2022/10/19 | 1,000 | 1,009 | 990 | 1,000 | -2 | -0.2% | 180,200 |
| 2022/10/18 | 1,010 | 1,014 | 992 | 1,002 | +7 | +0.7% | 147,200 |
| 2022/10/17 | 985 | 1,010 | 977 | 995 | -7 | -0.7% | 167,900 |
| 2022/10/14 | 970 | 1,014 | 964 | 1,002 | +50 | +5.3% | 399,600 |
| 2022/10/13 | 971 | 972 | 951 | 952 | -26 | -2.7% | 141,200 |
| 2022/10/12 | 954 | 978 | 940 | 978 | +24 | +2.5% | 241,300 |
| 2022/10/11 | 945 | 957 | 930 | 954 | -5 | -0.5% | 143,000 |
| 2022/10/07 | 956 | 975 | 944 | 959 | -10 | -1% | 225,900 |
| 2022/10/06 | 966 | 982 | 963 | 969 | -6 | -0.6% | 120,800 |
| 2022/10/05 | 990 | 993 | 959 | 975 | -5 | -0.5% | 288,000 |
| 2022/10/04 | 915 | 983 | 915 | 980 | +71 | +7.8% | 572,900 |
| 2022/10/03 | 887 | 934 | 878 | 909 | +10 | +1.1% | 311,700 |
| 2022/09/30 | 877 | 902 | 877 | 899 | +9 | +1% | 134,200 |
| 2022/09/29 | 877 | 893 | 875 | 890 | +28 | +3.2% | 111,900 |
| 2022/09/28 | 884 | 884 | 854 | 862 | -22 | -2.5% | 152,100 |
| 2022/09/27 | 881 | 891 | 866 | 884 | +6 | +0.7% | 152,500 |
| 2022/09/26 | 908 | 910 | 874 | 878 | -45 | -4.9% | 256,800 |
| 2022/09/22 | 887 | 927 | 884 | 923 | +21 | +2.3% | 198,800 |
| 2022/09/21 | 881 | 904 | 876 | 902 | +14 | +1.6% | 135,800 |
| 2022/09/20 | 910 | 922 | 883 | 888 | -19 | -2.1% | 188,500 |
| 2022/09/16 | 920 | 922 | 887 | 907 | -20 | -2.2% | 219,800 |
| 2022/09/15 | 893 | 929 | 892 | 927 | +37 | +4.2% | 259,400 |
| 2022/09/14 | 866 | 893 | 860 | 890 | +12 | +1.4% | 202,500 |
| 2022/09/13 | 885 | 899 | 876 | 878 | -20 | -2.2% | 205,200 |
| 2022/09/12 | 934 | 937 | 893 | 898 | -17 | -1.9% | 445,900 |
| 2022/09/09 | 880 | 920 | 871 | 915 | +62 | +7.3% | 564,700 |
| 2022/09/08 | 850 | 862 | 840 | 853 | +9 | +1.1% | 227,900 |
| 2022/09/07 | 863 | 890 | 843 | 844 | -27 | -3.1% | 551,800 |
| 2022/09/06 | 890 | 934 | 856 | 871 | +52 | +6.3% | 2,104,300 |
601～
650
件表示中 / 3270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 | 80,200円 | -3.5% | +67.9% | 2.49% | 6.94倍 | 0.78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 |
| 田岡化 | 105,500円 | +5.1% | +44.6% | 2.56% | 12.60倍 | 0.85倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 積化成 | 32,400円 | +4.4% | -92.7% | 0.93% | - | 0.27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 |
| 藤倉化 | 47,400円 | +5.5% | +8.3% | 3.80% | 28.35倍 | 0.34倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| 田中化研 | 44,600円 | -25.0% | - | 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 |
市場注目の銘柄
チャート関連のコラム
