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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 446.4 | 454.5 | 446.4 | 452.7 | -4.6 | -1% | 6,710 |
| 2003/07/29 | 460 | 460 | 446.4 | 457.3 | -3.6 | -0.8% | 3,300 |
| 2003/07/28 | 453.6 | 461.8 | 450 | 460.9 | +6.4 | +1.4% | 13,420 |
| 2003/07/25 | 454.5 | 454.5 | 449.1 | 454.5 | +9 | +2% | 19,030 |
| 2003/07/24 | 440.9 | 450 | 440.9 | 445.5 | -4.5 | -1% | 10,450 |
| 2003/07/23 | 440 | 450 | 440 | 450 | +9.1 | +2.1% | 11,770 |
| 2003/07/22 | 445.5 | 445.5 | 440.9 | 440.9 | ±0 | ±0% | 4,290 |
| 2003/07/18 | 440.9 | 441.8 | 440.9 | 440.9 | +4.5 | +1% | 6,490 |
| 2003/07/17 | 454.5 | 454.5 | 436.4 | 436.4 | -9.1 | -2% | 12,320 |
| 2003/07/16 | 462.7 | 465.5 | 445.5 | 445.5 | -20 | -4.3% | 45,540 |
| 2003/07/15 | 464.5 | 470.9 | 459.1 | 465.5 | +1.9 | +0.4% | 11,880 |
| 2003/07/14 | 449.1 | 463.6 | 449.1 | 463.6 | +21.8 | +4.9% | 31,130 |
| 2003/07/11 | 440.9 | 449.1 | 440.9 | 441.8 | -3.7 | -0.8% | 6,820 |
| 2003/07/10 | 450 | 450 | 440.9 | 445.5 | -4.5 | -1% | 8,140 |
| 2003/07/09 | 450.9 | 450.9 | 450 | 450 | -2.7 | -0.6% | 1,540 |
| 2003/07/08 | 449.1 | 453.6 | 446.4 | 452.7 | -0.9 | -0.2% | 17,600 |
| 2003/07/07 | 447.3 | 453.6 | 445.5 | 453.6 | +1.8 | +0.4% | 17,270 |
| 2003/07/04 | 449.1 | 454.5 | 445.5 | 451.8 | -2.7 | -0.6% | 14,850 |
| 2003/07/03 | 451.8 | 454.5 | 440.9 | 454.5 | +4.5 | +1% | 13,530 |
| 2003/07/02 | 450 | 454.5 | 436.4 | 450 | +3.6 | +0.8% | 25,740 |
| 2003/07/01 | 449.1 | 454.5 | 445.5 | 446.4 | -1.8 | -0.4% | 14,190 |
| 2003/06/30 | 445.5 | 448.2 | 440.9 | 448.2 | +7.3 | +1.7% | 16,500 |
| 2003/06/27 | 450 | 450 | 440.9 | 440.9 | ±0 | ±0% | 5,720 |
| 2003/06/26 | 445.5 | 445.5 | 440.9 | 440.9 | -9.1 | -2% | 1,430 |
| 2003/06/25 | 452.7 | 452.7 | 450 | 450 | +4.5 | +1% | 6,600 |
| 2003/06/24 | 454.5 | 454.5 | 445.5 | 445.5 | -6.3 | -1.4% | 5,830 |
| 2003/06/23 | 450 | 451.8 | 450 | 451.8 | +10.9 | +2.5% | 2,860 |
| 2003/06/20 | 444.5 | 445.5 | 436.4 | 440.9 | -4.6 | -1% | 17,820 |
| 2003/06/19 | 445.5 | 445.5 | 438.2 | 445.5 | ±0 | ±0% | 12,430 |
| 2003/06/18 | 445.5 | 445.5 | 445.5 | 445.5 | ±0 | ±0% | 1,320 |
| 2003/06/17 | 452.7 | 452.7 | 438.2 | 445.5 | -4.5 | -1% | 11,880 |
| 2003/06/16 | 450 | 450 | 450 | 450 | ±0 | ±0% | 4,400 |
| 2003/06/13 | 450 | 450.9 | 450 | 450 | +11.8 | +2.7% | 1,320 |
| 2003/06/12 | 450 | 450 | 438.2 | 438.2 | -14.5 | -3.2% | 15,950 |
| 2003/06/11 | 450 | 454.5 | 443.6 | 452.7 | -1.8 | -0.4% | 7,480 |
| 2003/06/10 | 440.9 | 454.5 | 440.9 | 454.5 | +9 | +2% | 16,280 |
| 2003/06/09 | 437.3 | 445.5 | 437.3 | 445.5 | +8.2 | +1.9% | 3,960 |
| 2003/06/06 | 446.4 | 446.4 | 437.3 | 437.3 | -8.2 | -1.8% | 13,860 |
| 2003/06/05 | 447.3 | 447.3 | 445.5 | 445.5 | +1.9 | +0.4% | 1,100 |
| 2003/06/04 | 454.5 | 454.5 | 442.7 | 443.6 | -6.4 | -1.4% | 7,260 |
| 2003/06/03 | 448.2 | 450 | 446.4 | 450 | +4.5 | +1% | 6,050 |
| 2003/06/02 | 446.4 | 448.2 | 445.5 | 445.5 | ±0 | ±0% | 2,750 |
| 2003/05/30 | 440.9 | 450 | 440.9 | 445.5 | +3.7 | +0.8% | 12,100 |
| 2003/05/29 | 445.5 | 445.5 | 440.9 | 441.8 | -8.2 | -1.8% | 4,400 |
| 2003/05/28 | 454.5 | 454.5 | 450 | 450 | -4.5 | -1% | 5,500 |
| 2003/05/27 | 459.1 | 460 | 448.2 | 454.5 | -2.8 | -0.6% | 12,100 |
| 2003/05/26 | 455.5 | 457.3 | 455.5 | 457.3 | +0.9 | +0.2% | 6,600 |
| 2003/05/23 | 468.2 | 468.2 | 456.4 | 456.4 | -1.8 | -0.4% | 12,100 |
| 2003/05/22 | 463.6 | 463.6 | 458.2 | 458.2 | -3.6 | -0.8% | 6,600 |
| 2003/05/21 | 452.7 | 463.6 | 452.7 | 461.8 | +12.7 | +2.8% | 24,200 |
5401～
5450
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 | 119,500円 | +18.0% | +10.9% | 5.44% | 15.36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
