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 |
|---|---|---|---|---|---|---|---|
| 2024/11/06 | 1,912 | 1,924 | 1,907 | 1,915 | +8 | +0.4% | 5,800 |
| 2024/11/05 | 1,918 | 1,920 | 1,903 | 1,907 | -10 | -0.5% | 8,200 |
| 2024/11/01 | 1,900 | 1,918 | 1,896 | 1,917 | -3 | -0.2% | 7,900 |
| 2024/10/31 | 1,908 | 1,920 | 1,893 | 1,920 | +30 | +1.6% | 11,700 |
| 2024/10/30 | 1,898 | 1,908 | 1,890 | 1,890 | -9 | -0.5% | 34,800 |
| 2024/10/29 | 1,900 | 1,910 | 1,897 | 1,899 | ±0 | ±0% | 4,900 |
| 2024/10/28 | 1,900 | 1,917 | 1,899 | 1,899 | -1 | -0.1% | 5,200 |
| 2024/10/25 | 1,920 | 1,922 | 1,900 | 1,900 | -15 | -0.8% | 8,100 |
| 2024/10/24 | 1,915 | 1,922 | 1,910 | 1,915 | +3 | +0.2% | 5,500 |
| 2024/10/23 | 1,923 | 1,923 | 1,912 | 1,912 | -13 | -0.7% | 5,300 |
| 2024/10/22 | 1,922 | 1,935 | 1,921 | 1,925 | -11 | -0.6% | 3,900 |
| 2024/10/21 | 1,939 | 1,939 | 1,922 | 1,936 | +1 | +0.1% | 5,000 |
| 2024/10/18 | 1,938 | 1,940 | 1,923 | 1,935 | -1 | -0.1% | 5,400 |
| 2024/10/17 | 1,936 | 1,945 | 1,936 | 1,936 | ±0 | ±0% | 5,300 |
| 2024/10/16 | 1,927 | 1,936 | 1,927 | 1,936 | +6 | +0.3% | 5,800 |
| 2024/10/15 | 1,933 | 1,937 | 1,920 | 1,930 | ±0 | ±0% | 8,400 |
| 2024/10/11 | 1,918 | 1,930 | 1,918 | 1,930 | +1 | +0.1% | 5,700 |
| 2024/10/10 | 1,925 | 1,930 | 1,917 | 1,929 | +4 | +0.2% | 8,700 |
| 2024/10/09 | 1,941 | 1,941 | 1,918 | 1,925 | ±0 | ±0% | 13,300 |
| 2024/10/08 | 1,927 | 1,937 | 1,925 | 1,925 | -13 | -0.7% | 5,500 |
| 2024/10/07 | 1,936 | 1,938 | 1,927 | 1,938 | +9 | +0.5% | 6,800 |
| 2024/10/04 | 1,936 | 1,936 | 1,921 | 1,929 | +5 | +0.3% | 4,600 |
| 2024/10/03 | 1,932 | 1,932 | 1,921 | 1,924 | +2 | +0.1% | 6,500 |
| 2024/10/02 | 1,921 | 1,940 | 1,917 | 1,922 | +2 | +0.1% | 10,000 |
| 2024/10/01 | 1,918 | 1,933 | 1,917 | 1,920 | +3 | +0.2% | 10,400 |
| 2024/09/30 | 1,865 | 1,919 | 1,861 | 1,917 | +2 | +0.1% | 10,400 |
| 2024/09/27 | 1,895 | 1,923 | 1,895 | 1,915 | +11 | +0.6% | 11,800 |
| 2024/09/26 | 1,929 | 1,936 | 1,884 | 1,904 | -36 | -1.9% | 37,700 |
| 2024/09/25 | 1,920 | 1,940 | 1,918 | 1,940 | +22 | +1.1% | 36,500 |
| 2024/09/24 | 1,916 | 1,918 | 1,905 | 1,918 | +13 | +0.7% | 9,600 |
| 2024/09/20 | 1,901 | 1,905 | 1,895 | 1,905 | +12 | +0.6% | 8,600 |
| 2024/09/19 | 1,889 | 1,893 | 1,880 | 1,893 | +14 | +0.7% | 6,800 |
| 2024/09/18 | 1,884 | 1,887 | 1,863 | 1,879 | +11 | +0.6% | 4,800 |
| 2024/09/17 | 1,869 | 1,869 | 1,852 | 1,868 | +6 | +0.3% | 5,500 |
| 2024/09/13 | 1,860 | 1,870 | 1,859 | 1,862 | -1 | -0.1% | 3,000 |
| 2024/09/12 | 1,863 | 1,864 | 1,852 | 1,863 | +3 | +0.2% | 5,800 |
| 2024/09/11 | 1,860 | 1,862 | 1,840 | 1,860 | +10 | +0.5% | 7,700 |
| 2024/09/10 | 1,850 | 1,862 | 1,831 | 1,850 | +11 | +0.6% | 12,100 |
| 2024/09/09 | 1,830 | 1,843 | 1,823 | 1,839 | -9 | -0.5% | 5,200 |
| 2024/09/06 | 1,852 | 1,856 | 1,845 | 1,848 | +5 | +0.3% | 1,700 |
| 2024/09/05 | 1,850 | 1,868 | 1,836 | 1,843 | -12 | -0.6% | 6,100 |
| 2024/09/04 | 1,870 | 1,888 | 1,853 | 1,855 | -25 | -1.3% | 7,200 |
| 2024/09/03 | 1,876 | 1,887 | 1,876 | 1,880 | +4 | +0.2% | 2,100 |
| 2024/09/02 | 1,888 | 1,891 | 1,876 | 1,876 | -12 | -0.6% | 7,300 |
| 2024/08/30 | 1,888 | 1,889 | 1,881 | 1,888 | +9 | +0.5% | 3,200 |
| 2024/08/29 | 1,884 | 1,884 | 1,875 | 1,879 | -3 | -0.2% | 4,900 |
| 2024/08/28 | 1,875 | 1,882 | 1,871 | 1,882 | +7 | +0.4% | 3,200 |
| 2024/08/27 | 1,865 | 1,876 | 1,859 | 1,875 | +15 | +0.8% | 6,600 |
| 2024/08/26 | 1,857 | 1,865 | 1,844 | 1,860 | +11 | +0.6% | 9,400 |
| 2024/08/23 | 1,868 | 1,868 | 1,845 | 1,849 | -9 | -0.5% | 6,200 |
101～
150
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
