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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,849 | 1,849 | 1,809 | 1,820 | -8 | -0.4% | 5,100 |
| 2018/09/27 | 1,868 | 1,868 | 1,806 | 1,828 | -2 | -0.1% | 16,400 |
| 2018/09/26 | 1,800 | 1,840 | 1,799 | 1,830 | +30 | +1.7% | 10,200 |
| 2018/09/25 | 1,780 | 1,800 | 1,769 | 1,800 | +36 | +2% | 11,800 |
| 2018/09/21 | 1,762 | 1,764 | 1,755 | 1,764 | +2 | +0.1% | 3,900 |
| 2018/09/20 | 1,766 | 1,770 | 1,753 | 1,762 | -2 | -0.1% | 8,700 |
| 2018/09/19 | 1,750 | 1,765 | 1,746 | 1,764 | +26 | +1.5% | 3,200 |
| 2018/09/18 | 1,730 | 1,738 | 1,715 | 1,738 | +17 | +1% | 5,100 |
| 2018/09/14 | 1,726 | 1,730 | 1,721 | 1,721 | -4 | -0.2% | 5,200 |
| 2018/09/13 | 1,711 | 1,741 | 1,711 | 1,725 | +14 | +0.8% | 2,700 |
| 2018/09/12 | 1,715 | 1,733 | 1,711 | 1,711 | -19 | -1.1% | 2,700 |
| 2018/09/11 | 1,744 | 1,744 | 1,725 | 1,730 | ±0 | ±0% | 1,800 |
| 2018/09/10 | 1,742 | 1,742 | 1,724 | 1,730 | +8 | +0.5% | 2,400 |
| 2018/09/07 | 1,717 | 1,725 | 1,717 | 1,722 | +7 | +0.4% | 1,700 |
| 2018/09/06 | 1,714 | 1,728 | 1,714 | 1,715 | +2 | +0.1% | 1,600 |
| 2018/09/05 | 1,729 | 1,731 | 1,713 | 1,713 | -13 | -0.8% | 3,100 |
| 2018/09/04 | 1,730 | 1,735 | 1,721 | 1,726 | -4 | -0.2% | 2,500 |
| 2018/09/03 | 1,735 | 1,750 | 1,730 | 1,730 | -5 | -0.3% | 2,800 |
| 2018/08/31 | 1,735 | 1,740 | 1,735 | 1,735 | ±0 | ±0% | 1,000 |
| 2018/08/30 | 1,752 | 1,766 | 1,732 | 1,735 | -17 | -1% | 3,100 |
| 2018/08/29 | 1,748 | 1,752 | 1,740 | 1,752 | +4 | +0.2% | 1,900 |
| 2018/08/28 | 1,771 | 1,771 | 1,740 | 1,748 | +9 | +0.5% | 1,300 |
| 2018/08/27 | 1,776 | 1,776 | 1,735 | 1,739 | +2 | +0.1% | 5,900 |
| 2018/08/24 | 1,759 | 1,760 | 1,736 | 1,737 | -25 | -1.4% | 1,800 |
| 2018/08/23 | 1,740 | 1,773 | 1,740 | 1,762 | +22 | +1.3% | 2,700 |
| 2018/08/22 | 1,721 | 1,743 | 1,721 | 1,740 | +21 | +1.2% | 1,000 |
| 2018/08/21 | 1,736 | 1,736 | 1,713 | 1,719 | +1 | +0.1% | 1,200 |
| 2018/08/20 | 1,764 | 1,764 | 1,718 | 1,718 | -35 | -2% | 4,600 |
| 2018/08/17 | 1,744 | 1,753 | 1,742 | 1,753 | +17 | +1% | 1,700 |
| 2018/08/16 | 1,745 | 1,745 | 1,730 | 1,736 | -4 | -0.2% | 2,200 |
| 2018/08/15 | 1,760 | 1,760 | 1,740 | 1,740 | -10 | -0.6% | 2,400 |
| 2018/08/14 | 1,735 | 1,750 | 1,735 | 1,750 | +15 | +0.9% | 1,600 |
| 2018/08/13 | 1,755 | 1,760 | 1,735 | 1,735 | -27 | -1.5% | 2,800 |
| 2018/08/10 | 1,798 | 1,798 | 1,760 | 1,762 | +4 | +0.2% | 2,600 |
| 2018/08/09 | 1,757 | 1,762 | 1,757 | 1,758 | +2 | +0.1% | 1,300 |
| 2018/08/08 | 1,752 | 1,758 | 1,752 | 1,756 | +4 | +0.2% | 1,600 |
| 2018/08/07 | 1,753 | 1,754 | 1,752 | 1,752 | ±0 | ±0% | 3,100 |
| 2018/08/06 | 1,747 | 1,754 | 1,747 | 1,752 | -2 | -0.1% | 1,400 |
| 2018/08/03 | 1,740 | 1,760 | 1,740 | 1,754 | +10 | +0.6% | 2,200 |
| 2018/08/02 | 1,776 | 1,776 | 1,744 | 1,744 | -32 | -1.8% | 4,700 |
| 2018/08/01 | 1,795 | 1,795 | 1,768 | 1,776 | -9 | -0.5% | 2,100 |
| 2018/07/31 | 1,810 | 1,820 | 1,785 | 1,785 | -27 | -1.5% | 3,800 |
| 2018/07/30 | 1,810 | 1,821 | 1,800 | 1,812 | +14 | +0.8% | 6,900 |
| 2018/07/27 | 1,818 | 1,818 | 1,776 | 1,798 | +16 | +0.9% | 2,900 |
| 2018/07/26 | 1,799 | 1,799 | 1,761 | 1,782 | -11 | -0.6% | 1,000 |
| 2018/07/25 | 1,797 | 1,799 | 1,780 | 1,793 | +22 | +1.2% | 4,600 |
| 2018/07/24 | 1,752 | 1,771 | 1,752 | 1,771 | +7 | +0.4% | 3,100 |
| 2018/07/23 | 1,770 | 1,770 | 1,738 | 1,764 | +12 | +0.7% | 2,100 |
| 2018/07/20 | 1,777 | 1,777 | 1,741 | 1,752 | -17 | -1% | 4,100 |
| 2018/07/19 | 1,757 | 1,774 | 1,757 | 1,769 | +17 | +1% | 1,400 |
1501～
1550
件表示中 / 5288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 | 193,500円 | +3.4% | +2.0% | 2.69% | 11.42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 | 168,900円 | +2.6% | -5.5% | 5.54% | 7.19倍 | 0.67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 | 35,400円 | +1.6% | +2.4% | 3.95% | 7.69倍 | 0.69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 | 107,800円 | +20.7% | +2.0% | 6.03% | 14.65倍 | 8.96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 |
| ナトコ | 134,200円 | +6.6% | +7.4% | 3.73% | 10.13倍 | 0.44倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
市場注目の銘柄
チャート関連のコラム
