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 |
|---|---|---|---|---|---|---|---|
| 2003/11/10 | 536.4 | 550 | 536.4 | 550 | +13.6 | +2.5% | 15,620 |
| 2003/11/07 | 536.4 | 536.4 | 518.2 | 536.4 | -4.5 | -0.8% | 2,090 |
| 2003/11/06 | 540.9 | 543.6 | 536.4 | 540.9 | -11.8 | -2.1% | 7,700 |
| 2003/11/05 | 563.6 | 563.6 | 540.9 | 552.7 | +7.2 | +1.3% | 37,290 |
| 2003/11/04 | 518.2 | 545.5 | 518.2 | 545.5 | +29.1 | +5.6% | 46,640 |
| 2003/10/31 | 515.5 | 517.3 | 514.5 | 516.4 | +10.9 | +2.2% | 1,980 |
| 2003/10/30 | 518.2 | 518.2 | 505.5 | 505.5 | ±0 | ±0% | 7,260 |
| 2003/10/29 | 504.5 | 509.1 | 502.7 | 505.5 | +1 | +0.2% | 9,900 |
| 2003/10/28 | 493.6 | 504.5 | 493.6 | 504.5 | +13.6 | +2.8% | 17,710 |
| 2003/10/27 | 506.4 | 506.4 | 490.9 | 490.9 | -16.4 | -3.2% | 10,450 |
| 2003/10/24 | 500 | 507.3 | 490.9 | 507.3 | +26.4 | +5.5% | 22,990 |
| 2003/10/23 | 483.6 | 487.3 | 471.8 | 480.9 | -7.3 | -1.5% | 11,990 |
| 2003/10/22 | 490 | 490 | 481.8 | 488.2 | -2.7 | -0.6% | 9,900 |
| 2003/10/21 | 481.8 | 490.9 | 473.6 | 490.9 | +17.3 | +3.7% | 13,310 |
| 2003/10/20 | 472.7 | 481.8 | 471.8 | 473.6 | +0.9 | +0.2% | 15,400 |
| 2003/10/17 | 463.6 | 472.7 | 462.7 | 472.7 | +9.1 | +2% | 3,520 |
| 2003/10/16 | 469.1 | 469.1 | 463.6 | 463.6 | +0.9 | +0.2% | 3,740 |
| 2003/10/15 | 470 | 470 | 462.7 | 462.7 | -9.1 | -1.9% | 6,710 |
| 2003/10/14 | 471.8 | 471.8 | 462.7 | 471.8 | +17.3 | +3.8% | 2,530 |
| 2003/10/10 | 463.6 | 463.6 | 454.5 | 454.5 | -22.8 | -4.8% | 19,250 |
| 2003/10/09 | 468.2 | 477.3 | 455.5 | 477.3 | +6.4 | +1.4% | 13,420 |
| 2003/10/08 | 472.7 | 478.2 | 460 | 470.9 | -1.8 | -0.4% | 4,730 |
| 2003/10/07 | 458.2 | 472.7 | 455.5 | 472.7 | +17.2 | +3.8% | 47,960 |
| 2003/10/06 | 463.6 | 463.6 | 455.5 | 455.5 | ±0 | ±0% | 4,950 |
| 2003/10/03 | 455.5 | 455.5 | 455.5 | 455.5 | -8.1 | -1.7% | 1,870 |
| 2003/10/02 | 455.5 | 463.6 | 455.5 | 463.6 | -3.7 | -0.8% | 4,510 |
| 2003/10/01 | 467.3 | 468.2 | 454.5 | 467.3 | +3.7 | +0.8% | 10,890 |
| 2003/09/30 | 463.6 | 463.6 | 462.7 | 463.6 | ±0 | ±0% | 6,490 |
| 2003/09/29 | 462.7 | 463.6 | 462.7 | 463.6 | +0.9 | +0.2% | 1,320 |
| 2003/09/26 | 462.7 | 462.7 | 462.7 | 462.7 | -0.9 | -0.2% | 330 |
| 2003/09/25 | 463.6 | 468.2 | 463.6 | 463.6 | +18.1 | +4.1% | 40,150 |
| 2003/09/24 | 462.7 | 462.7 | 445.5 | 445.5 | -9 | -2% | 13,420 |
| 2003/09/22 | 468.2 | 468.2 | 454.5 | 454.5 | -4.6 | -1% | 8,140 |
| 2003/09/19 | 454.5 | 462.7 | 450 | 459.1 | -8.2 | -1.8% | 3,960 |
| 2003/09/18 | 466.4 | 468.2 | 454.5 | 467.3 | -0.9 | -0.2% | 9,680 |
| 2003/09/17 | 453.6 | 468.2 | 452.7 | 468.2 | +12.7 | +2.8% | 24,860 |
| 2003/09/16 | 451.8 | 455.5 | 451.8 | 455.5 | +1 | +0.2% | 4,840 |
| 2003/09/12 | 453.6 | 454.5 | 451.8 | 454.5 | +3.6 | +0.8% | 7,480 |
| 2003/09/11 | 450.9 | 450.9 | 450.9 | 450.9 | ±0 | ±0% | 3,300 |
| 2003/09/10 | 450.9 | 450.9 | 450 | 450.9 | ±0 | ±0% | 3,740 |
| 2003/09/09 | 454.5 | 454.5 | 450.9 | 450.9 | -3.6 | -0.8% | 3,080 |
| 2003/09/08 | 449.1 | 454.5 | 449.1 | 454.5 | ±0 | ±0% | 4,620 |
| 2003/09/05 | 449.1 | 454.5 | 449.1 | 454.5 | +11.8 | +2.7% | 6,820 |
| 2003/09/04 | 454.5 | 455.5 | 440.9 | 442.7 | -15.5 | -3.4% | 16,940 |
| 2003/09/03 | 461.8 | 461.8 | 452.7 | 458.2 | -5.4 | -1.2% | 6,600 |
| 2003/09/02 | 462.7 | 463.6 | 455.5 | 463.6 | +0.9 | +0.2% | 6,820 |
| 2003/09/01 | 454.5 | 463.6 | 454.5 | 462.7 | +9.1 | +2% | 21,450 |
| 2003/08/29 | 446.4 | 453.6 | 445.5 | 453.6 | -0.9 | -0.2% | 4,180 |
| 2003/08/28 | 453.6 | 454.5 | 443.6 | 454.5 | ±0 | ±0% | 8,360 |
| 2003/08/27 | 450 | 454.5 | 446.4 | 454.5 | +9 | +2% | 14,740 |
5301～
5350
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 | 209,600円 | +3.4% | +2.0% | 3.82% | 7.93倍 | 0.89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 | 33,100円 | -16.8% | +999.9% | 3.02% | - | 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 | 43,300円 | +26.0% | - | 0.00% | - | 0.84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
