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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,832 | 1,839 | 1,828 | 1,835 | +5 | +0.3% | 19,900 |
| 2018/05/07 | 1,835 | 1,835 | 1,825 | 1,830 | ±0 | ±0% | 7,800 |
| 2018/05/02 | 1,821 | 1,833 | 1,817 | 1,830 | +9 | +0.5% | 18,700 |
| 2018/05/01 | 1,818 | 1,823 | 1,811 | 1,821 | +3 | +0.2% | 7,000 |
| 2018/04/27 | 1,817 | 1,826 | 1,812 | 1,818 | -3 | -0.2% | 3,900 |
| 2018/04/26 | 1,829 | 1,844 | 1,821 | 1,821 | -17 | -0.9% | 9,000 |
| 2018/04/25 | 1,830 | 1,849 | 1,820 | 1,838 | -11 | -0.6% | 11,100 |
| 2018/04/24 | 1,820 | 1,850 | 1,814 | 1,849 | +42 | +2.3% | 10,300 |
| 2018/04/23 | 1,794 | 1,812 | 1,794 | 1,807 | +14 | +0.8% | 6,000 |
| 2018/04/20 | 1,784 | 1,798 | 1,784 | 1,793 | -3 | -0.2% | 3,500 |
| 2018/04/19 | 1,797 | 1,798 | 1,783 | 1,796 | +7 | +0.4% | 3,600 |
| 2018/04/18 | 1,787 | 1,799 | 1,785 | 1,789 | -3 | -0.2% | 6,200 |
| 2018/04/17 | 1,800 | 1,805 | 1,790 | 1,792 | -5 | -0.3% | 3,200 |
| 2018/04/16 | 1,800 | 1,800 | 1,793 | 1,797 | -3 | -0.2% | 2,200 |
| 2018/04/13 | 1,798 | 1,802 | 1,793 | 1,800 | +2 | +0.1% | 2,900 |
| 2018/04/12 | 1,800 | 1,810 | 1,791 | 1,798 | -2 | -0.1% | 2,200 |
| 2018/04/11 | 1,803 | 1,809 | 1,800 | 1,800 | -3 | -0.2% | 2,600 |
| 2018/04/10 | 1,815 | 1,815 | 1,800 | 1,803 | -12 | -0.7% | 2,600 |
| 2018/04/09 | 1,802 | 1,815 | 1,802 | 1,815 | +12 | +0.7% | 3,200 |
| 2018/04/06 | 1,810 | 1,814 | 1,803 | 1,803 | -7 | -0.4% | 4,300 |
| 2018/04/05 | 1,817 | 1,820 | 1,803 | 1,810 | +3 | +0.2% | 2,500 |
| 2018/04/04 | 1,800 | 1,840 | 1,787 | 1,807 | +21 | +1.2% | 5,100 |
| 2018/04/03 | 1,787 | 1,795 | 1,783 | 1,786 | ±0 | ±0% | 5,400 |
| 2018/04/02 | 1,820 | 1,820 | 1,786 | 1,786 | -16 | -0.9% | 5,000 |
| 2018/03/30 | 1,787 | 1,826 | 1,787 | 1,802 | -9 | -0.5% | 4,900 |
| 2018/03/29 | 1,791 | 1,815 | 1,791 | 1,811 | +21 | +1.2% | 3,100 |
| 2018/03/28 | 1,812 | 1,812 | 1,783 | 1,790 | +18 | +1% | 3,000 |
| 2018/03/27 | 1,758 | 1,775 | 1,750 | 1,772 | +18 | +1% | 2,300 |
| 2018/03/26 | 1,726 | 1,760 | 1,723 | 1,754 | +1 | +0.1% | 3,400 |
| 2018/03/23 | 1,789 | 1,789 | 1,750 | 1,753 | -50 | -2.8% | 5,700 |
| 2018/03/22 | 1,820 | 1,820 | 1,778 | 1,803 | +18 | +1% | 2,300 |
| 2018/03/20 | 1,770 | 1,785 | 1,751 | 1,785 | -25 | -1.4% | 6,200 |
| 2018/03/19 | 1,817 | 1,823 | 1,784 | 1,810 | -5 | -0.3% | 5,300 |
| 2018/03/16 | 1,814 | 1,824 | 1,814 | 1,815 | -18 | -1% | 2,700 |
| 2018/03/15 | 1,815 | 1,834 | 1,815 | 1,833 | +9 | +0.5% | 1,700 |
| 2018/03/14 | 1,833 | 1,834 | 1,823 | 1,824 | -9 | -0.5% | 1,000 |
| 2018/03/13 | 1,808 | 1,833 | 1,802 | 1,833 | +29 | +1.6% | 3,500 |
| 2018/03/12 | 1,819 | 1,819 | 1,804 | 1,804 | +29 | +1.6% | 1,800 |
| 2018/03/09 | 1,781 | 1,811 | 1,775 | 1,775 | +5 | +0.3% | 4,400 |
| 2018/03/08 | 1,779 | 1,779 | 1,752 | 1,770 | +31 | +1.8% | 1,800 |
| 2018/03/07 | 1,730 | 1,750 | 1,730 | 1,739 | +12 | +0.7% | 2,600 |
| 2018/03/06 | 1,729 | 1,757 | 1,724 | 1,727 | -1 | -0.1% | 2,900 |
| 2018/03/05 | 1,743 | 1,758 | 1,720 | 1,728 | +2 | +0.1% | 5,000 |
| 2018/03/02 | 1,770 | 1,770 | 1,726 | 1,726 | -61 | -3.4% | 6,000 |
| 2018/03/01 | 1,812 | 1,832 | 1,774 | 1,787 | -25 | -1.4% | 4,900 |
| 2018/02/28 | 1,839 | 1,839 | 1,812 | 1,812 | -37 | -2% | 3,200 |
| 2018/02/27 | 1,860 | 1,860 | 1,843 | 1,849 | -5 | -0.3% | 1,500 |
| 2018/02/26 | 1,829 | 1,855 | 1,829 | 1,854 | +35 | +1.9% | 3,300 |
| 2018/02/23 | 1,850 | 1,851 | 1,810 | 1,819 | -12 | -0.7% | 5,600 |
| 2018/02/22 | 1,859 | 1,859 | 1,817 | 1,831 | -11 | -0.6% | 4,400 |
1601～
1650
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
