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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 1,959 | 2,001 | 1,930 | 1,983 | -56 | -2.7% | 34,700 |
| 2025/04/04 | 2,037 | 2,039 | 1,996 | 2,039 | -2 | -0.1% | 22,400 |
| 2025/04/03 | 2,030 | 2,050 | 2,026 | 2,041 | -17 | -0.8% | 17,600 |
| 2025/04/02 | 2,063 | 2,077 | 2,056 | 2,058 | -5 | -0.2% | 9,900 |
| 2025/04/01 | 2,083 | 2,098 | 2,063 | 2,063 | +2 | +0.1% | 18,000 |
| 2025/03/31 | 2,066 | 2,096 | 2,047 | 2,061 | -5 | -0.2% | 38,600 |
| 2025/03/28 | 2,110 | 2,125 | 2,050 | 2,066 | -65 | -3.1% | 54,400 |
| 2025/03/27 | 2,115 | 2,137 | 2,115 | 2,131 | +7 | +0.3% | 52,400 |
| 2025/03/26 | 2,099 | 2,124 | 2,091 | 2,124 | +25 | +1.2% | 23,200 |
| 2025/03/25 | 2,108 | 2,108 | 2,086 | 2,099 | ±0 | ±0% | 25,500 |
| 2025/03/24 | 2,079 | 2,099 | 2,075 | 2,099 | +36 | +1.7% | 26,600 |
| 2025/03/21 | 2,063 | 2,085 | 2,060 | 2,063 | +5 | +0.2% | 13,600 |
| 2025/03/19 | 2,031 | 2,060 | 2,025 | 2,058 | +27 | +1.3% | 8,600 |
| 2025/03/18 | 2,041 | 2,046 | 2,025 | 2,031 | ±0 | ±0% | 12,600 |
| 2025/03/17 | 2,015 | 2,054 | 2,007 | 2,031 | +31 | +1.6% | 18,000 |
| 2025/03/14 | 1,998 | 2,000 | 1,990 | 2,000 | +13 | +0.7% | 7,000 |
| 2025/03/13 | 1,974 | 1,990 | 1,965 | 1,987 | +27 | +1.4% | 6,200 |
| 2025/03/12 | 1,960 | 1,968 | 1,958 | 1,960 | +5 | +0.3% | 8,300 |
| 2025/03/11 | 1,945 | 1,955 | 1,937 | 1,955 | +7 | +0.4% | 9,200 |
| 2025/03/10 | 1,954 | 1,959 | 1,946 | 1,948 | +11 | +0.6% | 10,300 |
| 2025/03/07 | 1,937 | 1,945 | 1,935 | 1,937 | ±0 | ±0% | 4,500 |
| 2025/03/06 | 1,945 | 1,949 | 1,936 | 1,937 | +5 | +0.3% | 2,900 |
| 2025/03/05 | 1,941 | 1,956 | 1,932 | 1,932 | -10 | -0.5% | 4,300 |
| 2025/03/04 | 1,941 | 1,950 | 1,935 | 1,942 | +1 | +0.1% | 7,100 |
| 2025/03/03 | 1,940 | 1,950 | 1,932 | 1,941 | +12 | +0.6% | 4,000 |
| 2025/02/28 | 1,921 | 1,929 | 1,914 | 1,929 | ±0 | ±0% | 11,600 |
| 2025/02/27 | 1,937 | 1,943 | 1,927 | 1,929 | -8 | -0.4% | 4,200 |
| 2025/02/26 | 1,941 | 1,941 | 1,927 | 1,937 | +2 | +0.1% | 5,900 |
| 2025/02/25 | 1,961 | 1,961 | 1,934 | 1,935 | +8 | +0.4% | 19,500 |
| 2025/02/21 | 1,963 | 1,963 | 1,917 | 1,927 | +4 | +0.2% | 7,900 |
| 2025/02/20 | 1,934 | 1,937 | 1,923 | 1,923 | +1 | +0.1% | 9,200 |
| 2025/02/19 | 1,937 | 1,939 | 1,920 | 1,922 | -8 | -0.4% | 10,500 |
| 2025/02/18 | 1,946 | 1,946 | 1,930 | 1,930 | -5 | -0.3% | 7,700 |
| 2025/02/17 | 1,948 | 1,948 | 1,935 | 1,935 | -5 | -0.3% | 6,000 |
| 2025/02/14 | 1,951 | 1,964 | 1,940 | 1,940 | -5 | -0.3% | 8,100 |
| 2025/02/13 | 1,964 | 1,964 | 1,945 | 1,945 | -6 | -0.3% | 6,300 |
| 2025/02/12 | 1,939 | 1,951 | 1,935 | 1,951 | +12 | +0.6% | 5,200 |
| 2025/02/10 | 1,948 | 1,955 | 1,929 | 1,939 | -2 | -0.1% | 13,200 |
| 2025/02/07 | 1,936 | 1,944 | 1,924 | 1,941 | +20 | +1% | 9,700 |
| 2025/02/06 | 1,927 | 1,940 | 1,921 | 1,921 | -3 | -0.2% | 7,900 |
| 2025/02/05 | 1,931 | 1,939 | 1,923 | 1,924 | +4 | +0.2% | 3,300 |
| 2025/02/04 | 1,940 | 1,940 | 1,920 | 1,920 | -7 | -0.4% | 10,500 |
| 2025/02/03 | 1,917 | 1,927 | 1,909 | 1,927 | +10 | +0.5% | 10,900 |
| 2025/01/31 | 1,951 | 1,959 | 1,898 | 1,917 | +32 | +1.7% | 50,200 |
| 2025/01/30 | 1,980 | 1,981 | 1,885 | 1,885 | -95 | -4.8% | 100,500 |
| 2025/01/29 | 2,000 | 2,008 | 1,980 | 1,980 | -10 | -0.5% | 9,800 |
| 2025/01/28 | 1,998 | 2,023 | 1,990 | 1,990 | -8 | -0.4% | 7,500 |
| 2025/01/27 | 1,999 | 2,003 | 1,979 | 1,998 | +11 | +0.6% | 14,000 |
| 2025/01/24 | 1,981 | 1,989 | 1,970 | 1,987 | +6 | +0.3% | 12,900 |
| 2025/01/23 | 1,985 | 1,997 | 1,976 | 1,981 | +1 | +0.1% | 9,400 |
1～
50
件表示中 / 5376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 | 198,300円 | +3.4% | +2.0% | 4.03% | 7.50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 |
| ニッタゼラチン | 68,100円 | -3.5% | +67.9% | 2.94% | 5.89倍 | 0.66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 |
| 田中化研 | 36,700円 | -25.0% | - | 0.00% | - | 0.66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 |
| ＫＩＭＯＴＯ | 21,400円 | +10.0% | +140.2% | 2.80% | 13.40倍 | 0.52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 |
| 邦アセチレン | 33,100円 | +1.6% | +2.4% | 4.23% | 7.19倍 | 0.65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
