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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 3,070 | 3,070 | 3,025 | 3,045 | -20 | -0.7% | 23,200 |
| 2020/12/08 | 3,020 | 3,070 | 2,994 | 3,065 | +40 | +1.3% | 32,900 |
| 2020/12/07 | 3,040 | 3,105 | 2,992 | 3,025 | -5 | -0.2% | 69,500 |
| 2020/12/04 | 3,025 | 3,040 | 2,996 | 3,030 | +10 | +0.3% | 40,000 |
| 2020/12/03 | 3,055 | 3,055 | 3,010 | 3,020 | -40 | -1.3% | 46,100 |
| 2020/12/02 | 3,080 | 3,095 | 3,010 | 3,060 | -25 | -0.8% | 43,200 |
| 2020/12/01 | 3,145 | 3,170 | 3,060 | 3,085 | -25 | -0.8% | 60,700 |
| 2020/11/30 | 3,195 | 3,200 | 3,100 | 3,110 | -65 | -2% | 44,300 |
| 2020/11/27 | 3,150 | 3,245 | 3,150 | 3,175 | +25 | +0.8% | 57,400 |
| 2020/11/26 | 3,195 | 3,240 | 3,150 | 3,150 | -10 | -0.3% | 71,000 |
| 2020/11/25 | 3,180 | 3,205 | 3,150 | 3,160 | +5 | +0.2% | 53,200 |
| 2020/11/24 | 3,215 | 3,225 | 3,140 | 3,155 | -45 | -1.4% | 47,000 |
| 2020/11/20 | 3,210 | 3,235 | 3,180 | 3,200 | -10 | -0.3% | 33,400 |
| 2020/11/19 | 3,200 | 3,280 | 3,190 | 3,210 | +25 | +0.8% | 63,300 |
| 2020/11/18 | 3,155 | 3,220 | 3,115 | 3,185 | +60 | +1.9% | 69,200 |
| 2020/11/17 | 3,240 | 3,250 | 3,095 | 3,125 | -185 | -5.6% | 87,800 |
| 2020/11/16 | 3,380 | 3,395 | 3,290 | 3,310 | -90 | -2.6% | 55,200 |
| 2020/11/13 | 3,410 | 3,500 | 3,340 | 3,400 | +80 | +2.4% | 162,000 |
| 2020/11/12 | 3,180 | 3,320 | 3,180 | 3,320 | +170 | +5.4% | 94,200 |
| 2020/11/11 | 3,065 | 3,160 | 3,045 | 3,150 | +105 | +3.4% | 66,000 |
| 2020/11/10 | 3,235 | 3,235 | 3,010 | 3,045 | -235 | -7.2% | 133,200 |
| 2020/11/09 | 3,250 | 3,290 | 3,215 | 3,280 | +60 | +1.9% | 56,600 |
| 2020/11/06 | 3,260 | 3,260 | 3,190 | 3,220 | -15 | -0.5% | 44,700 |
| 2020/11/05 | 3,160 | 3,290 | 3,130 | 3,235 | +75 | +2.4% | 84,700 |
| 2020/11/04 | 3,065 | 3,175 | 3,050 | 3,160 | +115 | +3.8% | 75,800 |
| 2020/11/02 | 3,035 | 3,090 | 2,997 | 3,045 | +35 | +1.2% | 49,500 |
| 2020/10/30 | 3,065 | 3,075 | 2,998 | 3,010 | -75 | -2.4% | 59,900 |
| 2020/10/29 | 3,065 | 3,105 | 3,030 | 3,085 | -35 | -1.1% | 52,100 |
| 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 |
1151～
1200
件表示中 / 5469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 | 213,300円 | +5.4% | -11.4% | 3.56% | 11.45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 |
| ムトー精工 | 169,500円 | -7.5% | -12.8% | 5.31% | 7.45倍 | 0.64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 |
| 児玉化 | 86,700円 | +373.4% | +570.1% | 0.00% | 0.67倍 | 3.34倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 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 |
| アルマード | 118,900円 | +18.0% | +10.9% | 5.47% | 15.28倍 | 5.87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
