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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,772 | 1,772 | 1,715 | 1,752 | +12 | +0.7% | 5,800 |
| 2018/07/17 | 1,795 | 1,795 | 1,720 | 1,740 | +24 | +1.4% | 4,600 |
| 2018/07/13 | 1,714 | 1,720 | 1,701 | 1,716 | -1 | -0.1% | 2,900 |
| 2018/07/12 | 1,700 | 1,737 | 1,700 | 1,717 | +29 | +1.7% | 900 |
| 2018/07/11 | 1,692 | 1,695 | 1,688 | 1,688 | -3 | -0.2% | 2,200 |
| 2018/07/10 | 1,738 | 1,739 | 1,691 | 1,691 | -26 | -1.5% | 2,800 |
| 2018/07/09 | 1,708 | 1,718 | 1,704 | 1,717 | +8 | +0.5% | 2,700 |
| 2018/07/06 | 1,704 | 1,721 | 1,704 | 1,709 | +9 | +0.5% | 4,900 |
| 2018/07/05 | 1,706 | 1,719 | 1,700 | 1,700 | -20 | -1.2% | 4,800 |
| 2018/07/04 | 1,716 | 1,735 | 1,716 | 1,720 | ±0 | ±0% | 1,900 |
| 2018/07/03 | 1,720 | 1,734 | 1,717 | 1,720 | ±0 | ±0% | 3,900 |
| 2018/07/02 | 1,742 | 1,748 | 1,720 | 1,720 | -21 | -1.2% | 4,600 |
| 2018/06/29 | 1,730 | 1,748 | 1,730 | 1,741 | +13 | +0.8% | 1,600 |
| 2018/06/28 | 1,784 | 1,784 | 1,727 | 1,728 | -16 | -0.9% | 4,200 |
| 2018/06/27 | 1,730 | 1,744 | 1,718 | 1,744 | +15 | +0.9% | 2,500 |
| 2018/06/26 | 1,721 | 1,739 | 1,721 | 1,729 | +8 | +0.5% | 2,000 |
| 2018/06/25 | 1,744 | 1,744 | 1,720 | 1,721 | -10 | -0.6% | 2,000 |
| 2018/06/22 | 1,728 | 1,744 | 1,721 | 1,731 | -1 | -0.1% | 3,600 |
| 2018/06/21 | 1,744 | 1,744 | 1,732 | 1,732 | -11 | -0.6% | 2,700 |
| 2018/06/20 | 1,742 | 1,753 | 1,736 | 1,743 | -9 | -0.5% | 2,900 |
| 2018/06/19 | 1,755 | 1,758 | 1,750 | 1,752 | -2 | -0.1% | 2,200 |
| 2018/06/18 | 1,756 | 1,760 | 1,754 | 1,754 | +2 | +0.1% | 1,500 |
| 2018/06/15 | 1,799 | 1,799 | 1,751 | 1,752 | -26 | -1.5% | 4,300 |
| 2018/06/14 | 1,782 | 1,782 | 1,771 | 1,778 | -4 | -0.2% | 1,500 |
| 2018/06/13 | 1,787 | 1,787 | 1,769 | 1,782 | -12 | -0.7% | 3,300 |
| 2018/06/12 | 1,797 | 1,797 | 1,788 | 1,794 | -2 | -0.1% | 1,400 |
| 2018/06/11 | 1,798 | 1,798 | 1,792 | 1,796 | +4 | +0.2% | 1,200 |
| 2018/06/08 | 1,771 | 1,798 | 1,771 | 1,792 | -14 | -0.8% | 4,400 |
| 2018/06/07 | 1,786 | 1,806 | 1,786 | 1,806 | +21 | +1.2% | 3,800 |
| 2018/06/06 | 1,790 | 1,794 | 1,780 | 1,785 | -5 | -0.3% | 5,400 |
| 2018/06/05 | 1,799 | 1,799 | 1,780 | 1,790 | -5 | -0.3% | 2,700 |
| 2018/06/04 | 1,776 | 1,796 | 1,776 | 1,795 | +21 | +1.2% | 2,400 |
| 2018/06/01 | 1,789 | 1,800 | 1,770 | 1,774 | -15 | -0.8% | 6,800 |
| 2018/05/31 | 1,764 | 1,800 | 1,764 | 1,789 | +22 | +1.2% | 5,500 |
| 2018/05/30 | 1,790 | 1,790 | 1,767 | 1,767 | -24 | -1.3% | 4,600 |
| 2018/05/29 | 1,801 | 1,801 | 1,782 | 1,791 | -32 | -1.8% | 23,700 |
| 2018/05/28 | 1,830 | 1,858 | 1,823 | 1,823 | -14 | -0.8% | 29,600 |
| 2018/05/25 | 1,844 | 1,844 | 1,833 | 1,837 | -4 | -0.2% | 15,400 |
| 2018/05/24 | 1,852 | 1,855 | 1,841 | 1,841 | -11 | -0.6% | 13,200 |
| 2018/05/23 | 1,855 | 1,855 | 1,849 | 1,852 | -3 | -0.2% | 4,400 |
| 2018/05/22 | 1,853 | 1,859 | 1,852 | 1,855 | +2 | +0.1% | 4,900 |
| 2018/05/21 | 1,847 | 1,860 | 1,838 | 1,853 | +4 | +0.2% | 18,100 |
| 2018/05/18 | 1,845 | 1,849 | 1,835 | 1,849 | +6 | +0.3% | 19,900 |
| 2018/05/17 | 1,830 | 1,843 | 1,827 | 1,843 | +5 | +0.3% | 47,100 |
| 2018/05/16 | 1,836 | 1,839 | 1,831 | 1,838 | -1 | -0.1% | 5,200 |
| 2018/05/15 | 1,842 | 1,843 | 1,834 | 1,839 | -3 | -0.2% | 6,900 |
| 2018/05/14 | 1,841 | 1,842 | 1,832 | 1,842 | -2 | -0.1% | 6,600 |
| 2018/05/11 | 1,840 | 1,848 | 1,835 | 1,844 | +2 | +0.1% | 5,300 |
| 2018/05/10 | 1,848 | 1,851 | 1,842 | 1,842 | -5 | -0.3% | 2,600 |
| 2018/05/09 | 1,835 | 1,850 | 1,835 | 1,847 | +12 | +0.7% | 9,300 |
1551～
1600
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
