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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 1,409.1 | 1,409.1 | 1,363.6 | 1,363.6 | -45.5 | -3.2% | 9,350 |
| 2004/08/04 | 1,408.2 | 1,409.1 | 1,386.4 | 1,409.1 | -9.1 | -0.6% | 13,530 |
| 2004/08/03 | 1,409.1 | 1,418.2 | 1,409.1 | 1,418.2 | +9.1 | +0.6% | 6,710 |
| 2004/08/02 | 1,427.3 | 1,427.3 | 1,409.1 | 1,409.1 | -13.6 | -1% | 5,390 |
| 2004/07/30 | 1,409.1 | 1,422.7 | 1,390.9 | 1,422.7 | +11.8 | +0.8% | 14,300 |
| 2004/07/29 | 1,409.1 | 1,413.6 | 1,409.1 | 1,410.9 | -1.8 | -0.1% | 16,280 |
| 2004/07/28 | 1,436.4 | 1,436.4 | 1,409.1 | 1,412.7 | +1.8 | +0.1% | 20,350 |
| 2004/07/27 | 1,445.5 | 1,445.5 | 1,409.1 | 1,410.9 | -7.3 | -0.5% | 22,220 |
| 2004/07/26 | 1,400 | 1,454.5 | 1,327.3 | 1,418.2 | +16.4 | +1.2% | 13,530 |
| 2004/07/23 | 1,400 | 1,409.1 | 1,390.9 | 1,401.8 | +47.3 | +3.5% | 14,080 |
| 2004/07/22 | 1,313.6 | 1,362.7 | 1,300 | 1,354.5 | +36.3 | +2.8% | 11,880 |
| 2004/07/21 | 1,254.5 | 1,318.2 | 1,254.5 | 1,318.2 | +59.1 | +4.7% | 13,200 |
| 2004/07/20 | 1,231.8 | 1,259.1 | 1,222.7 | 1,259.1 | +54.6 | +4.5% | 5,170 |
| 2004/07/16 | 1,309.1 | 1,309.1 | 1,204.5 | 1,204.5 | -50 | -4% | 12,980 |
| 2004/07/15 | 1,168.2 | 1,254.5 | 1,168.2 | 1,254.5 | +100 | +8.7% | 61,160 |
| 2004/07/14 | 1,095.5 | 1,168.2 | 1,090.9 | 1,154.5 | +72.7 | +6.7% | 25,740 |
| 2004/07/13 | 1,081.8 | 1,081.8 | 1,081.8 | 1,081.8 | ±0 | ±0% | 220 |
| 2004/07/12 | 1,090.9 | 1,090.9 | 1,072.7 | 1,081.8 | +18.2 | +1.7% | 2,310 |
| 2004/07/09 | 1,060 | 1,063.6 | 1,060 | 1,063.6 | -22.8 | -2.1% | 660 |
| 2004/07/08 | 1,060 | 1,086.4 | 1,060 | 1,086.4 | +26.4 | +2.5% | 2,970 |
| 2004/07/07 | 1,081.8 | 1,081.8 | 1,060 | 1,060 | -21.8 | -2% | 2,200 |
| 2004/07/06 | 1,081.8 | 1,081.8 | 1,081.8 | 1,081.8 | -9.1 | -0.8% | 550 |
| 2004/07/05 | 1,081.8 | 1,090.9 | 1,081.8 | 1,090.9 | +30.9 | +2.9% | 5,390 |
| 2004/07/02 | 1,072.7 | 1,072.7 | 1,060 | 1,060 | -12.7 | -1.2% | 880 |
| 2004/07/01 | 1,077.3 | 1,077.3 | 1,068.2 | 1,072.7 | +9.1 | +0.9% | 1,870 |
| 2004/06/30 | 1,063.6 | 1,063.6 | 1,063.6 | 1,063.6 | +3.6 | +0.3% | 770 |
| 2004/06/29 | 1,045.5 | 1,076.4 | 1,045.5 | 1,060 | +30.9 | +3% | 1,210 |
| 2004/06/28 | 1,030 | 1,030 | 1,029.1 | 1,029.1 | +18.2 | +1.8% | 440 |
| 2004/06/25 | 1,080.9 | 1,080.9 | 1,010.9 | 1,010.9 | -30 | -2.9% | 2,090 |
| 2004/06/24 | 1,045.5 | 1,045.5 | 1,011.8 | 1,040.9 | +13.6 | +1.3% | 440 |
| 2004/06/23 | 1,027.3 | 1,027.3 | 1,027.3 | 1,027.3 | -14.5 | -1.4% | 220 |
| 2004/06/22 | 1,044.5 | 1,054.5 | 1,036.4 | 1,041.8 | -3.7 | -0.4% | 3,520 |
| 2004/06/21 | 1,045.5 | 1,045.5 | 1,045.5 | 1,045.5 | +18.2 | +1.8% | 1,980 |
| 2004/06/18 | 1,027.3 | 1,027.3 | 1,018.2 | 1,027.3 | +9.1 | +0.9% | 440 |
| 2004/06/17 | 1,009.1 | 1,018.2 | 1,009.1 | 1,018.2 | +19.1 | +1.9% | 440 |
| 2004/06/16 | 1,009.1 | 1,009.1 | 999.1 | 999.1 | -10 | -1% | 440 |
| 2004/06/15 | 1,000 | 1,009.1 | 995.5 | 1,009.1 | +27.3 | +2.8% | 3,080 |
| 2004/06/14 | 1,009.1 | 1,009.1 | 981.8 | 981.8 | -45.5 | -4.4% | 1,540 |
| 2004/06/11 | 1,045.5 | 1,045.5 | 1,027.3 | 1,027.3 | -27.2 | -2.6% | 990 |
| 2004/06/10 | 1,054.5 | 1,063.6 | 1,053.6 | 1,054.5 | +72.7 | +7.4% | 3,190 |
| 2004/06/09 | 1,000 | 1,000 | 981.8 | 981.8 | +18.2 | +1.9% | 5,830 |
| 2004/06/08 | 963.6 | 963.6 | 963.6 | 963.6 | -18.2 | -1.9% | 110 |
| 2004/06/07 | 954.5 | 981.8 | 954.5 | 981.8 | +54.5 | +5.9% | 1,870 |
| 2004/06/04 | 922.7 | 927.3 | 922.7 | 927.3 | -9.1 | -1% | 3,300 |
| 2004/06/03 | 927.3 | 953.6 | 927.3 | 936.4 | -45.4 | -4.6% | 2,530 |
| 2004/06/02 | 981.8 | 981.8 | 981.8 | 981.8 | ±0 | ±0% | 220 |
| 2004/06/01 | 981.8 | 990.9 | 981.8 | 981.8 | ±0 | ±0% | 1,210 |
| 2004/05/31 | 1,009.1 | 1,009.1 | 972.7 | 981.8 | -27.3 | -2.7% | 1,210 |
| 2004/05/28 | 1,009.1 | 1,018.2 | 972.7 | 1,009.1 | -54.5 | -5.1% | 5,610 |
| 2004/05/27 | 1,086.4 | 1,086.4 | 1,027.3 | 1,063.6 | -22.8 | -2.1% | 4,510 |
5151～
5200
件表示中 / 5467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 | 213,500円 | +5.4% | -11.4% | 3.56% | 11.46倍 | 0.86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 |
| 邦アセチレン | 35,000円 | +0.6% | -7.8% | 4.00% | 10.15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 |
| アルマード | 119,400円 | +18.0% | +10.9% | 5.44% | 15.35倍 | 5.90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 |
市場注目の銘柄
チャート関連のコラム
