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 |
|---|---|---|---|---|---|---|---|
| 2005/02/01 | 1,300 | 1,310 | 1,298 | 1,298 | -2 | -0.2% | 15,200 |
| 2005/01/31 | 1,290 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 7,700 |
| 2005/01/28 | 1,250 | 1,299 | 1,250 | 1,290 | +40 | +3.2% | 3,400 |
| 2005/01/27 | 1,210 | 1,250 | 1,210 | 1,250 | +40 | +3.3% | 5,500 |
| 2005/01/26 | 1,170 | 1,210 | 1,170 | 1,210 | +50 | +4.3% | 6,000 |
| 2005/01/25 | 1,210 | 1,210 | 1,160 | 1,160 | -50 | -4.1% | 7,700 |
| 2005/01/24 | 1,250 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 5,200 |
| 2005/01/21 | 1,250 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 2,000 |
| 2005/01/20 | 1,270 | 1,290 | 1,255 | 1,270 | +15 | +1.2% | 14,200 |
| 2005/01/19 | 1,260 | 1,270 | 1,255 | 1,255 | +5 | +0.4% | 8,600 |
| 2005/01/18 | 1,251 | 1,265 | 1,240 | 1,250 | +3 | +0.2% | 6,400 |
| 2005/01/17 | 1,240 | 1,260 | 1,235 | 1,247 | +6 | +0.5% | 14,600 |
| 2005/01/14 | 1,241 | 1,241 | 1,233 | 1,241 | +1 | +0.1% | 5,400 |
| 2005/01/13 | 1,230 | 1,284 | 1,220 | 1,240 | +30 | +2.5% | 7,500 |
| 2005/01/12 | 1,200 | 1,210 | 1,200 | 1,210 | +25 | +2.1% | 3,300 |
| 2005/01/11 | 1,180 | 1,186 | 1,180 | 1,185 | +45 | +3.9% | 6,200 |
| 2005/01/07 | 1,130 | 1,149 | 1,120 | 1,140 | +10 | +0.9% | 16,800 |
| 2005/01/06 | 1,140 | 1,141 | 1,100 | 1,130 | -10 | -0.9% | 6,100 |
| 2005/01/05 | 1,130 | 1,140 | 1,121 | 1,140 | +59 | +5.5% | 3,000 |
| 2005/01/04 | 1,059 | 1,088 | 1,059 | 1,081 | +23 | +2.2% | 900 |
| 2004/12/30 | 1,060 | 1,060 | 1,051 | 1,058 | -2 | -0.2% | 1,800 |
| 2004/12/29 | 1,100 | 1,100 | 1,052 | 1,060 | -30 | -2.8% | 4,000 |
| 2004/12/28 | 1,080 | 1,090 | 1,050 | 1,090 | +11 | +1% | 2,800 |
| 2004/12/27 | 1,105 | 1,105 | 1,051 | 1,079 | -28 | -2.5% | 7,300 |
| 2004/12/24 | 1,160 | 1,160 | 1,100 | 1,107 | +7 | +0.6% | 8,000 |
| 2004/12/22 | 1,140 | 1,140 | 1,100 | 1,100 | ±0 | ±0% | 7,600 |
| 2004/12/21 | 1,100 | 1,115 | 1,100 | 1,100 | ±0 | ±0% | 4,600 |
| 2004/12/20 | 1,135 | 1,150 | 1,100 | 1,100 | +20 | +1.9% | 2,000 |
| 2004/12/17 | 1,080 | 1,099 | 1,080 | 1,080 | +20 | +1.9% | 4,000 |
| 2004/12/16 | 1,085 | 1,085 | 1,060 | 1,060 | -22 | -2% | 4,100 |
| 2004/12/15 | 1,145 | 1,145 | 1,082 | 1,082 | +2 | +0.2% | 1,800 |
| 2004/12/14 | 1,080 | 1,091 | 1,080 | 1,080 | ±0 | ±0% | 2,400 |
| 2004/12/13 | 1,100 | 1,117 | 1,080 | 1,080 | -25 | -2.3% | 1,600 |
| 2004/12/10 | 1,190 | 1,190 | 1,105 | 1,105 | +15 | +1.4% | 1,800 |
| 2004/12/09 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 1,500 |
| 2004/12/08 | 1,110 | 1,115 | 1,100 | 1,100 | -15 | -1.3% | 2,900 |
| 2004/12/07 | 1,111 | 1,121 | 1,111 | 1,115 | +5 | +0.5% | 5,400 |
| 2004/12/06 | 1,160 | 1,160 | 1,110 | 1,110 | +30 | +2.8% | 3,100 |
| 2004/12/03 | 1,053 | 1,090 | 1,053 | 1,080 | -15 | -1.4% | 3,500 |
| 2004/12/02 | 1,101 | 1,107 | 1,095 | 1,095 | -5 | -0.5% | 6,300 |
| 2004/12/01 | 1,140 | 1,140 | 1,060 | 1,100 | -60 | -5.2% | 4,400 |
| 2004/11/30 | 1,180 | 1,180 | 1,150 | 1,160 | -40 | -3.3% | 1,600 |
| 2004/11/29 | 1,180 | 1,200 | 1,160 | 1,200 | -10 | -0.8% | 1,700 |
| 2004/11/26 | 1,250 | 1,250 | 1,200 | 1,210 | -50 | -4% | 2,300 |
| 2004/11/25 | 1,260 | 1,265 | 1,250 | 1,260 | +78.2 | +6.6% | 3,900 |
| 2004/11/24 | 1,263.6 | 1,263.6 | 1,154.5 | 1,181.8 | ±0 | ±0% | 3,410 |
| 2004/11/22 | 1,181.8 | 1,200 | 1,172.7 | 1,181.8 | +45.4 | +4% | 19,140 |
| 2004/11/19 | 1,190.9 | 1,190.9 | 1,136.4 | 1,136.4 | -45.4 | -3.8% | 7,370 |
| 2004/11/18 | 1,172.7 | 1,181.8 | 1,163.6 | 1,181.8 | +10 | +0.9% | 15,180 |
| 2004/11/17 | 1,128.2 | 1,181.8 | 1,128.2 | 1,171.8 | +44.5 | +3.9% | 11,990 |
5001～
5050
件表示中 / 5436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 | 208,300円 | +3.4% | +2.0% | 3.84% | 7.88倍 | 0.88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 |
| 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% | - | 0.81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 | 22,600円 | -5.3% | -16.5% | 3.10% | 12.74倍 | 0.54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 | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20倍 | 0.67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
