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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,929 | 1,929 | 1,917 | 1,929 | +8 | +0.4% | 13,100 |
2023/12/08 | 1,940 | 1,945 | 1,917 | 1,921 | -19 | -1% | 24,200 |
2023/12/07 | 1,960 | 1,967 | 1,940 | 1,940 | -19 | -1% | 18,100 |
2023/12/06 | 1,957 | 1,959 | 1,942 | 1,959 | +6 | +0.3% | 12,900 |
2023/12/05 | 1,961 | 1,977 | 1,945 | 1,953 | -10 | -0.5% | 22,600 |
2023/12/04 | 1,960 | 1,983 | 1,960 | 1,963 | +2 | +0.1% | 13,900 |
2023/12/01 | 2,003 | 2,005 | 1,958 | 1,961 | -38 | -1.9% | 30,400 |
2023/11/30 | 1,971 | 2,002 | 1,952 | 1,999 | +13 | +0.7% | 29,500 |
2023/11/29 | 1,974 | 2,023 | 1,969 | 1,986 | -60 | -2.9% | 117,400 |
2023/11/28 | 2,065 | 2,065 | 2,035 | 2,046 | -20 | -1% | 329,800 |
2023/11/27 | 2,087 | 2,091 | 2,052 | 2,066 | -17 | -0.8% | 66,400 |
2023/11/24 | 2,081 | 2,085 | 2,070 | 2,083 | +8 | +0.4% | 22,400 |
2023/11/22 | 2,082 | 2,084 | 2,070 | 2,075 | ±0 | ±0% | 17,600 |
2023/11/21 | 2,087 | 2,096 | 2,063 | 2,075 | -3 | -0.1% | 23,400 |
2023/11/20 | 2,090 | 2,106 | 2,071 | 2,078 | -2 | -0.1% | 19,200 |
2023/11/17 | 2,057 | 2,084 | 2,056 | 2,080 | +22 | +1.1% | 16,700 |
2023/11/16 | 2,045 | 2,058 | 2,041 | 2,058 | +14 | +0.7% | 13,600 |
2023/11/15 | 2,047 | 2,067 | 2,040 | 2,044 | +4 | +0.2% | 13,100 |
2023/11/14 | 2,030 | 2,047 | 2,028 | 2,040 | +5 | +0.2% | 8,300 |
2023/11/13 | 2,036 | 2,044 | 2,023 | 2,035 | -1 | ±0% | 16,400 |
2023/11/10 | 2,027 | 2,036 | 2,017 | 2,036 | +16 | +0.8% | 16,000 |
2023/11/09 | 2,020 | 2,027 | 2,010 | 2,020 | ±0 | ±0% | 23,900 |
2023/11/08 | 2,067 | 2,070 | 2,006 | 2,020 | -58 | -2.8% | 59,500 |
2023/11/07 | 2,103 | 2,106 | 2,075 | 2,078 | -24 | -1.1% | 26,100 |
2023/11/06 | 2,108 | 2,111 | 2,091 | 2,102 | -8 | -0.4% | 16,600 |
2023/11/02 | 2,102 | 2,110 | 2,092 | 2,110 | +8 | +0.4% | 14,100 |
2023/11/01 | 2,082 | 2,102 | 2,082 | 2,102 | +12 | +0.6% | 16,400 |
2023/10/31 | 2,052 | 2,092 | 2,052 | 2,090 | +28 | +1.4% | 8,800 |
2023/10/30 | 2,081 | 2,096 | 2,062 | 2,062 | -26 | -1.2% | 45,000 |
2023/10/27 | 2,082 | 2,088 | 2,050 | 2,088 | +6 | +0.3% | 12,200 |
2023/10/26 | 2,100 | 2,113 | 2,078 | 2,082 | -16 | -0.8% | 8,500 |
2023/10/25 | 2,089 | 2,104 | 2,074 | 2,098 | +16 | +0.8% | 11,900 |
2023/10/24 | 2,083 | 2,090 | 2,044 | 2,082 | -11 | -0.5% | 18,100 |
2023/10/23 | 2,107 | 2,109 | 2,085 | 2,093 | -13 | -0.6% | 7,400 |
2023/10/20 | 2,105 | 2,128 | 2,105 | 2,106 | +1 | ±0% | 7,900 |
2023/10/19 | 2,114 | 2,122 | 2,095 | 2,105 | +4 | +0.2% | 14,600 |
2023/10/18 | 2,071 | 2,101 | 2,071 | 2,101 | +19 | +0.9% | 8,600 |
2023/10/17 | 2,098 | 2,098 | 2,082 | 2,082 | +14 | +0.7% | 10,900 |
2023/10/16 | 2,074 | 2,091 | 2,060 | 2,068 | -25 | -1.2% | 11,400 |
2023/10/13 | 2,121 | 2,121 | 2,082 | 2,093 | -7 | -0.3% | 10,800 |
2023/10/12 | 2,125 | 2,125 | 2,090 | 2,100 | -11 | -0.5% | 14,100 |
2023/10/11 | 2,116 | 2,137 | 2,086 | 2,111 | -11 | -0.5% | 18,300 |
2023/10/10 | 2,133 | 2,141 | 2,104 | 2,122 | -11 | -0.5% | 22,200 |
2023/10/06 | 2,108 | 2,147 | 2,103 | 2,133 | +23 | +1.1% | 23,500 |
2023/10/05 | 2,055 | 2,111 | 2,055 | 2,110 | +60 | +2.9% | 18,400 |
2023/10/04 | 2,030 | 2,069 | 2,026 | 2,050 | -10 | -0.5% | 18,900 |
2023/10/03 | 2,054 | 2,078 | 2,025 | 2,060 | -6 | -0.3% | 24,500 |
2023/10/02 | 2,090 | 2,107 | 2,064 | 2,066 | -19 | -0.9% | 21,200 |
2023/09/29 | 2,100 | 2,106 | 2,068 | 2,085 | -2 | -0.1% | 32,100 |
2023/09/28 | 2,045 | 2,143 | 2,020 | 2,087 | +116 | +5.9% | 139,500 |
101~
150
件表示中 / 5155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 | 194,600円 | +15.4% | +36.6% | 2.26% | 22.98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 |
リプロセル | 13,200円 | -17.9% | - | 0.00% | - | 1.52倍 |
|
東大・京大発ベンチャー。iPS試薬・モデル細胞、遺伝子改変等研究支援と再生医療の2本柱 |
田岡化 | 80,400円 | -5.5% | +96.9% | 2.24% | 17.72倍 | 0.68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 |
KIMOTO | 21,000円 | +7.0% | +32.4% | 2.86% | 26.18倍 | 0.53倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
片倉コープ | 112,700円 | -15.7% | - | 1.77% | - | 0.43倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
市場注目の銘柄
チャート関連のコラム