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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 1,981 | 1,987 | 1,969 | 1,980 | +3 | +0.2% | 6,600 |
| 2025/01/21 | 1,970 | 1,977 | 1,960 | 1,977 | +8 | +0.4% | 5,800 |
| 2025/01/20 | 1,945 | 1,969 | 1,941 | 1,969 | +24 | +1.2% | 8,000 |
| 2025/01/17 | 1,951 | 1,989 | 1,933 | 1,945 | -17 | -0.9% | 19,300 |
| 2025/01/16 | 1,984 | 1,989 | 1,951 | 1,962 | -31 | -1.6% | 18,500 |
| 2025/01/15 | 1,998 | 2,050 | 1,971 | 1,993 | ±0 | ±0% | 18,300 |
| 2025/01/14 | 2,008 | 2,009 | 1,981 | 1,993 | -15 | -0.7% | 14,100 |
| 2025/01/10 | 1,994 | 2,025 | 1,992 | 2,008 | +15 | +0.8% | 8,600 |
| 2025/01/09 | 2,040 | 2,040 | 1,992 | 1,993 | -42 | -2.1% | 13,200 |
| 2025/01/08 | 2,000 | 2,035 | 1,999 | 2,035 | +33 | +1.6% | 12,800 |
| 2025/01/07 | 2,021 | 2,021 | 1,988 | 2,002 | -28 | -1.4% | 20,300 |
| 2025/01/06 | 2,055 | 2,065 | 2,024 | 2,030 | -20 | -1% | 14,000 |
| 2024/12/30 | 2,063 | 2,080 | 2,043 | 2,050 | -31 | -1.5% | 17,100 |
| 2024/12/27 | 2,105 | 2,120 | 2,079 | 2,081 | +13 | +0.6% | 28,200 |
| 2024/12/26 | 2,179 | 2,189 | 2,060 | 2,068 | -122 | -5.6% | 70,000 |
| 2024/12/25 | 2,076 | 2,210 | 2,073 | 2,190 | +182 | +9.1% | 257,800 |
| 2024/12/24 | 2,049 | 2,052 | 2,001 | 2,008 | -40 | -2% | 39,300 |
| 2024/12/23 | 2,013 | 2,048 | 2,007 | 2,048 | +46 | +2.3% | 25,200 |
| 2024/12/20 | 2,025 | 2,036 | 2,001 | 2,002 | -18 | -0.9% | 16,900 |
| 2024/12/19 | 2,001 | 2,020 | 1,993 | 2,020 | +13 | +0.6% | 15,300 |
| 2024/12/18 | 1,973 | 2,020 | 1,972 | 2,007 | +35 | +1.8% | 26,800 |
| 2024/12/17 | 1,970 | 1,987 | 1,967 | 1,972 | +2 | +0.1% | 13,500 |
| 2024/12/16 | 1,941 | 1,978 | 1,938 | 1,970 | +28 | +1.4% | 24,200 |
| 2024/12/13 | 1,936 | 1,944 | 1,932 | 1,942 | -7 | -0.4% | 9,800 |
| 2024/12/12 | 1,956 | 1,956 | 1,935 | 1,949 | +7 | +0.4% | 13,400 |
| 2024/12/11 | 1,959 | 1,959 | 1,926 | 1,942 | -13 | -0.7% | 23,000 |
| 2024/12/10 | 1,982 | 1,993 | 1,946 | 1,955 | +63 | +3.3% | 107,900 |
| 2024/12/09 | 1,906 | 1,906 | 1,891 | 1,892 | ±0 | ±0% | 6,000 |
| 2024/12/06 | 1,902 | 1,902 | 1,891 | 1,892 | -18 | -0.9% | 5,600 |
| 2024/12/05 | 1,910 | 1,910 | 1,880 | 1,910 | +40 | +2.1% | 32,600 |
| 2024/12/04 | 1,874 | 1,889 | 1,868 | 1,870 | ±0 | ±0% | 13,000 |
| 2024/12/03 | 1,855 | 1,874 | 1,855 | 1,870 | +15 | +0.8% | 17,800 |
| 2024/12/02 | 1,843 | 1,860 | 1,843 | 1,855 | +18 | +1% | 19,900 |
| 2024/11/29 | 1,818 | 1,856 | 1,815 | 1,837 | -57 | -3% | 44,500 |
| 2024/11/28 | 1,896 | 1,912 | 1,885 | 1,894 | -68 | -3.5% | 80,600 |
| 2024/11/27 | 1,934 | 1,962 | 1,927 | 1,962 | +16 | +0.8% | 193,900 |
| 2024/11/26 | 1,943 | 1,950 | 1,941 | 1,946 | -2 | -0.1% | 48,800 |
| 2024/11/25 | 1,941 | 1,950 | 1,934 | 1,948 | +13 | +0.7% | 36,300 |
| 2024/11/22 | 1,930 | 1,939 | 1,930 | 1,935 | -3 | -0.2% | 13,900 |
| 2024/11/21 | 1,935 | 1,941 | 1,935 | 1,938 | +8 | +0.4% | 6,300 |
| 2024/11/20 | 1,933 | 1,938 | 1,925 | 1,930 | -2 | -0.1% | 11,300 |
| 2024/11/19 | 1,924 | 1,934 | 1,924 | 1,932 | +2 | +0.1% | 7,600 |
| 2024/11/18 | 1,939 | 1,940 | 1,929 | 1,930 | -13 | -0.7% | 13,100 |
| 2024/11/15 | 1,944 | 1,951 | 1,939 | 1,943 | -5 | -0.3% | 9,100 |
| 2024/11/14 | 1,954 | 1,960 | 1,948 | 1,948 | +5 | +0.3% | 15,000 |
| 2024/11/13 | 1,936 | 1,954 | 1,936 | 1,943 | +12 | +0.6% | 36,300 |
| 2024/11/12 | 1,933 | 1,942 | 1,926 | 1,931 | -5 | -0.3% | 13,100 |
| 2024/11/11 | 1,929 | 1,949 | 1,929 | 1,936 | +4 | +0.2% | 11,100 |
| 2024/11/08 | 1,945 | 1,945 | 1,917 | 1,932 | -7 | -0.4% | 8,500 |
| 2024/11/07 | 1,920 | 1,940 | 1,916 | 1,939 | +24 | +1.3% | 12,600 |
51～
100
件表示中 / 5376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 | 198,300円 | +3.4% | +2.0% | 4.03% | 7.50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 |
| ニッタゼラチン | 68,100円 | -3.5% | +67.9% | 2.94% | 5.89倍 | 0.66倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 田中化研 | 36,700円 | -25.0% | - | 0.00% | - | 0.66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 | 21,400円 | +10.0% | +140.2% | 2.80% | 13.40倍 | 0.52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 | 33,100円 | +1.6% | +2.4% | 4.23% | 7.19倍 | 0.65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
