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 |
|---|---|---|---|---|---|---|---|
| 2005/01/05 | 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 |
| 2004/11/16 | 1,162.7 | 1,162.7 | 1,118.2 | 1,127.3 | -35.4 | -3% | 4,730 |
| 2004/11/15 | 1,218.2 | 1,227.3 | 1,145.5 | 1,162.7 | -19.1 | -1.6% | 5,720 |
| 2004/11/12 | 1,217.3 | 1,217.3 | 1,172.7 | 1,181.8 | -27.3 | -2.3% | 1,870 |
| 2004/11/11 | 1,209.1 | 1,209.1 | 1,200 | 1,209.1 | ±0 | ±0% | 770 |
| 2004/11/10 | 1,218.2 | 1,218.2 | 1,209.1 | 1,209.1 | -9.1 | -0.7% | 3,630 |
| 2004/11/09 | 1,281.8 | 1,281.8 | 1,209.1 | 1,218.2 | -9.1 | -0.7% | 2,970 |
| 2004/11/08 | 1,254.5 | 1,254.5 | 1,227.3 | 1,227.3 | +27.3 | +2.3% | 1,650 |
| 2004/11/05 | 1,236.4 | 1,236.4 | 1,173.6 | 1,200 | +36.4 | +3.1% | 4,620 |
| 2004/11/04 | 1,140.9 | 1,163.6 | 1,140.9 | 1,163.6 | +20 | +1.7% | 5,280 |
| 2004/11/02 | 1,181.8 | 1,209.1 | 1,136.4 | 1,143.6 | -56.4 | -4.7% | 4,180 |
| 2004/11/01 | 1,359.1 | 1,361.8 | 1,181.8 | 1,200 | -118.2 | -9% | 6,710 |
| 2004/10/29 | 1,245.5 | 1,318.2 | 1,218.2 | 1,318.2 | +181.8 | +16% | 11,330 |
| 2004/10/28 | 1,104.5 | 1,145.5 | 1,090.9 | 1,136.4 | +13.7 | +1.2% | 6,050 |
| 2004/10/27 | 1,163.6 | 1,163.6 | 1,109.1 | 1,122.7 | -59.1 | -5% | 6,050 |
| 2004/10/26 | 1,163.6 | 1,226.4 | 1,109.1 | 1,181.8 | -54.6 | -4.4% | 6,930 |
| 2004/10/25 | 1,290.9 | 1,290.9 | 1,227.3 | 1,236.4 | -36.3 | -2.9% | 4,290 |
| 2004/10/22 | 1,327.3 | 1,327.3 | 1,245.5 | 1,272.7 | -55.5 | -4.2% | 4,510 |
| 2004/10/21 | 1,362.7 | 1,362.7 | 1,328.2 | 1,328.2 | -99.1 | -6.9% | 13,860 |
5051～
5100
件表示中 / 5468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 | 212,300円 | +5.4% | -11.4% | 3.58% | 11.39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 |
| 田中化研 | 40,700円 | +26.0% | - | 0.00% | - | 0.79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 |
| ムトー精工 | 168,000円 | -7.5% | -12.8% | 5.36% | 7.38倍 | 0.63倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| アルマード | 120,000円 | +18.0% | +10.9% | 5.42% | 15.43倍 | 5.93倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| 邦アセチレン | 34,900円 | +0.6% | -7.8% | 4.01% | 10.12倍 | 0.66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
