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 |
|---|---|---|---|---|---|---|---|
| 2004/10/20 | 1,436.4 | 1,481.8 | 1,427.3 | 1,427.3 | ±0 | ±0% | 8,800 |
| 2004/10/19 | 1,427.3 | 1,454.5 | 1,413.6 | 1,427.3 | -25.4 | -1.7% | 8,360 |
| 2004/10/18 | 1,472.7 | 1,472.7 | 1,450 | 1,452.7 | +4.5 | +0.3% | 7,040 |
| 2004/10/15 | 1,454.5 | 1,454.5 | 1,447.3 | 1,448.2 | -6.3 | -0.4% | 11,110 |
| 2004/10/14 | 1,454.5 | 1,454.5 | 1,440.9 | 1,454.5 | ±0 | ±0% | 2,530 |
| 2004/10/13 | 1,480.9 | 1,480.9 | 1,436.4 | 1,454.5 | -27.3 | -1.8% | 1,650 |
| 2004/10/12 | 1,488.2 | 1,488.2 | 1,400 | 1,481.8 | +99.1 | +7.2% | 6,820 |
| 2004/10/08 | 1,368.2 | 1,382.7 | 1,368.2 | 1,382.7 | -2.8 | -0.2% | 2,530 |
| 2004/10/07 | 1,400 | 1,400 | 1,381.8 | 1,385.5 | -15.4 | -1.1% | 4,620 |
| 2004/10/06 | 1,390.9 | 1,404.5 | 1,378.2 | 1,400.9 | -8.2 | -0.6% | 5,610 |
| 2004/10/05 | 1,409.1 | 1,409.1 | 1,382.7 | 1,409.1 | +24.6 | +1.8% | 5,390 |
| 2004/10/04 | 1,385.5 | 1,390.9 | 1,356.4 | 1,384.5 | +29 | +2.1% | 6,050 |
| 2004/10/01 | 1,389.1 | 1,409.1 | 1,355.5 | 1,355.5 | -35.4 | -2.5% | 13,750 |
| 2004/09/30 | 1,405.5 | 1,405.5 | 1,363.6 | 1,390.9 | -9.1 | -0.7% | 7,810 |
| 2004/09/29 | 1,372.7 | 1,400 | 1,363.6 | 1,400 | +13.6 | +1% | 6,160 |
| 2004/09/28 | 1,426.4 | 1,427.3 | 1,386.4 | 1,386.4 | +4.6 | +0.3% | 6,380 |
| 2004/09/27 | 1,427.3 | 1,427.3 | 1,377.3 | 1,381.8 | +18.2 | +1.3% | 6,160 |
| 2004/09/24 | 1,454.5 | 1,454.5 | 1,336.4 | 1,363.6 | -90.9 | -6.2% | 12,430 |
| 2004/09/22 | 1,467.3 | 1,500 | 1,454.5 | 1,454.5 | -18.2 | -1.2% | 6,710 |
| 2004/09/21 | 1,481.8 | 1,490.9 | 1,472.7 | 1,472.7 | -22.8 | -1.5% | 10,780 |
| 2004/09/17 | 1,496.4 | 1,500 | 1,495.5 | 1,495.5 | -31.8 | -2.1% | 1,100 |
| 2004/09/16 | 1,490.9 | 1,527.3 | 1,490.9 | 1,527.3 | +36.4 | +2.4% | 3,960 |
| 2004/09/15 | 1,528.2 | 1,528.2 | 1,490.9 | 1,490.9 | -36.4 | -2.4% | 25,410 |
| 2004/09/14 | 1,604.5 | 1,609.1 | 1,527.3 | 1,527.3 | -0.9 | -0.1% | 4,950 |
| 2004/09/13 | 1,590.9 | 1,590.9 | 1,528.2 | 1,528.2 | +73.7 | +5.1% | 2,530 |
| 2004/09/10 | 1,490 | 1,490.9 | 1,454.5 | 1,454.5 | -45.5 | -3% | 5,280 |
| 2004/09/09 | 1,480.9 | 1,500 | 1,463.6 | 1,500 | +27.3 | +1.9% | 5,280 |
| 2004/09/08 | 1,481.8 | 1,481.8 | 1,472.7 | 1,472.7 | +18.2 | +1.3% | 990 |
| 2004/09/07 | 1,409.1 | 1,454.5 | 1,409.1 | 1,454.5 | +36.3 | +2.6% | 1,100 |
| 2004/09/06 | 1,490 | 1,490 | 1,418.2 | 1,418.2 | +27.3 | +2% | 2,530 |
| 2004/09/03 | 1,481.8 | 1,481.8 | 1,390.9 | 1,390.9 | -54.6 | -3.8% | 770 |
| 2004/09/02 | 1,454.5 | 1,454.5 | 1,427.3 | 1,445.5 | +36.4 | +2.6% | 1,430 |
| 2004/09/01 | 1,363.6 | 1,427.3 | 1,359.1 | 1,409.1 | +45.5 | +3.3% | 6,050 |
| 2004/08/31 | 1,372.7 | 1,372.7 | 1,363.6 | 1,363.6 | ±0 | ±0% | 2,420 |
| 2004/08/30 | 1,363.6 | 1,363.6 | 1,363.6 | 1,363.6 | ±0 | ±0% | 5,830 |
| 2004/08/27 | 1,363.6 | 1,372.7 | 1,363.6 | 1,363.6 | -9.1 | -0.7% | 3,520 |
| 2004/08/26 | 1,372.7 | 1,372.7 | 1,363.6 | 1,372.7 | ±0 | ±0% | 14,960 |
| 2004/08/25 | 1,381.8 | 1,381.8 | 1,372.7 | 1,372.7 | +36.3 | +2.7% | 9,350 |
| 2004/08/24 | 1,336.4 | 1,336.4 | 1,336.4 | 1,336.4 | ±0 | ±0% | 330 |
| 2004/08/23 | 1,336.4 | 1,336.4 | 1,336.4 | 1,336.4 | -27.2 | -2% | 110 |
| 2004/08/20 | 1,363.6 | 1,363.6 | 1,345.5 | 1,363.6 | +0.9 | +0.1% | 3,190 |
| 2004/08/19 | 1,345.5 | 1,363.6 | 1,345.5 | 1,362.7 | +26.3 | +2% | 1,980 |
| 2004/08/18 | 1,345.5 | 1,345.5 | 1,336.4 | 1,336.4 | -18.1 | -1.3% | 440 |
| 2004/08/17 | 1,363.6 | 1,363.6 | 1,354.5 | 1,354.5 | +9 | +0.7% | 1,650 |
| 2004/08/16 | 1,345.5 | 1,345.5 | 1,345.5 | 1,345.5 | +18.2 | +1.4% | 2,200 |
| 2004/08/13 | 1,327.3 | 1,327.3 | 1,327.3 | 1,327.3 | -18.2 | -1.4% | 110 |
| 2004/08/12 | 1,345.5 | 1,345.5 | 1,345.5 | 1,345.5 | +9.1 | +0.7% | 110 |
| 2004/08/11 | 1,327.3 | 1,336.4 | 1,318.2 | 1,336.4 | +18.2 | +1.4% | 1,430 |
| 2004/08/10 | 1,363.6 | 1,363.6 | 1,318.2 | 1,318.2 | ±0 | ±0% | 2,200 |
| 2004/08/09 | 1,354.5 | 1,354.5 | 1,318.2 | 1,318.2 | ±0 | ±0% | 880 |
5101～
5150
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
