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 |
|---|---|---|---|---|---|---|---|
| 2020/10/28 | 3,055 | 3,190 | 3,055 | 3,120 | +15 | +0.5% | 62,900 |
| 2020/10/27 | 3,000 | 3,105 | 2,969 | 3,105 | +65 | +2.1% | 55,400 |
| 2020/10/26 | 3,105 | 3,130 | 3,010 | 3,040 | -65 | -2.1% | 60,800 |
| 2020/10/23 | 2,997 | 3,115 | 2,989 | 3,105 | +108 | +3.6% | 93,900 |
| 2020/10/22 | 3,035 | 3,035 | 2,982 | 2,997 | -38 | -1.3% | 65,600 |
| 2020/10/21 | 3,000 | 3,070 | 2,953 | 3,035 | +10 | +0.3% | 84,300 |
| 2020/10/20 | 3,075 | 3,105 | 2,996 | 3,025 | -95 | -3% | 78,700 |
| 2020/10/19 | 3,035 | 3,125 | 2,983 | 3,120 | +115 | +3.8% | 89,500 |
| 2020/10/16 | 3,030 | 3,035 | 2,969 | 3,005 | -25 | -0.8% | 131,200 |
| 2020/10/15 | 3,090 | 3,090 | 3,030 | 3,030 | -75 | -2.4% | 58,800 |
| 2020/10/14 | 3,070 | 3,130 | 3,060 | 3,105 | +25 | +0.8% | 49,500 |
| 2020/10/13 | 3,125 | 3,130 | 3,065 | 3,080 | -45 | -1.4% | 56,800 |
| 2020/10/12 | 3,125 | 3,155 | 3,095 | 3,125 | -5 | -0.2% | 46,700 |
| 2020/10/09 | 3,190 | 3,190 | 3,090 | 3,130 | -60 | -1.9% | 75,900 |
| 2020/10/08 | 3,240 | 3,255 | 3,165 | 3,190 | -35 | -1.1% | 83,300 |
| 2020/10/07 | 3,305 | 3,320 | 3,190 | 3,225 | -90 | -2.7% | 90,700 |
| 2020/10/06 | 3,275 | 3,365 | 3,250 | 3,315 | +55 | +1.7% | 175,100 |
| 2020/10/05 | 3,360 | 3,360 | 3,210 | 3,260 | -55 | -1.7% | 103,300 |
| 2020/10/02 | 3,390 | 3,440 | 3,265 | 3,315 | - | - | 132,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,510 | 3,530 | 3,335 | 3,385 | -130 | -3.7% | 154,100 |
| 2020/09/29 | 3,320 | 3,555 | 3,295 | 3,515 | +195 | +5.9% | 246,200 |
| 2020/09/28 | 3,680 | 3,680 | 3,275 | 3,320 | -190 | -5.4% | 453,400 |
| 2020/09/25 | 3,535 | 3,635 | 3,340 | 3,510 | +465 | +15.3% | 780,900 |
| 2020/09/24 | 3,340 | 3,340 | 3,045 | 3,045 | -350 | -10.3% | 370,600 |
| 2020/09/23 | 3,260 | 3,450 | 3,245 | 3,395 | +175 | +5.4% | 178,000 |
| 2020/09/18 | 3,300 | 3,365 | 3,165 | 3,220 | -105 | -3.2% | 151,900 |
| 2020/09/17 | 3,145 | 3,330 | 3,145 | 3,325 | +180 | +5.7% | 116,700 |
| 2020/09/16 | 3,195 | 3,255 | 3,130 | 3,145 | -55 | -1.7% | 75,600 |
| 2020/09/15 | 3,170 | 3,205 | 3,135 | 3,200 | +45 | +1.4% | 48,300 |
| 2020/09/14 | 3,145 | 3,210 | 3,095 | 3,155 | +40 | +1.3% | 69,500 |
| 2020/09/11 | 3,040 | 3,120 | 2,991 | 3,115 | +105 | +3.5% | 65,700 |
| 2020/09/10 | 3,045 | 3,090 | 3,010 | 3,010 | -20 | -0.7% | 27,600 |
| 2020/09/09 | 2,930 | 3,045 | 2,925 | 3,030 | +72 | +2.4% | 51,600 |
| 2020/09/08 | 3,020 | 3,025 | 2,908 | 2,958 | -39 | -1.3% | 56,200 |
| 2020/09/07 | 3,015 | 3,020 | 2,958 | 2,997 | -58 | -1.9% | 66,200 |
| 2020/09/04 | 3,025 | 3,080 | 3,005 | 3,055 | -25 | -0.8% | 32,400 |
| 2020/09/03 | 3,100 | 3,115 | 3,070 | 3,080 | -45 | -1.4% | 32,700 |
| 2020/09/02 | 3,125 | 3,135 | 3,045 | 3,125 | -10 | -0.3% | 45,400 |
| 2020/09/01 | 3,040 | 3,165 | 3,040 | 3,135 | +75 | +2.5% | 63,900 |
| 2020/08/31 | 2,989 | 3,100 | 2,980 | 3,060 | +55 | +1.8% | 38,200 |
| 2020/08/28 | 3,075 | 3,120 | 2,980 | 3,005 | -80 | -2.6% | 80,300 |
| 2020/08/27 | 3,140 | 3,140 | 3,055 | 3,085 | -55 | -1.8% | 41,800 |
| 2020/08/26 | 3,050 | 3,140 | 3,030 | 3,140 | +80 | +2.6% | 52,700 |
| 2020/08/25 | 3,000 | 3,100 | 2,995 | 3,060 | +45 | +1.5% | 65,400 |
| 2020/08/24 | 3,120 | 3,130 | 2,989 | 3,015 | -75 | -2.4% | 107,500 |
| 2020/08/21 | 3,375 | 3,400 | 3,070 | 3,090 | -315 | -9.3% | 284,100 |
| 2020/08/20 | 3,250 | 3,465 | 3,240 | 3,405 | +165 | +5.1% | 143,300 |
| 2020/08/19 | 3,245 | 3,265 | 3,170 | 3,240 | +10 | +0.3% | 55,400 |
| 2020/08/18 | 3,115 | 3,265 | 3,070 | 3,230 | +125 | +4% | 94,600 |
1101～
1150
件表示中 / 5391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 | 216,700円 | +3.4% | +2.0% | 3.69% | 8.20倍 | 0.92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 |
| 東邦化 | 65,900円 | +5.2% | +128.8% | 3.03% | 10.04倍 | 0.69倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| リプロセル | 14,600円 | +9.7% | - | 0.00% | - | 1.58倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| ミライアル | 128,800円 | -0.0% | -14.2% | 3.11% | 14.55倍 | 0.52倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| 邦アセチレン | 36,200円 | +1.6% | +2.4% | 3.87% | 7.86倍 | 0.70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
